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

Supernus Pharm (NQ: SUPN )

29.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2015 16.78 16.79 15.72 16.16 500,008 -0.50(-3.00%)
Nov 27, 2015 16.38 16.80 16.16 16.66 245,635 +0.29(+1.77%)
Nov 25, 2015 16.22 16.37 16.37 16.37 542,100 +0.08(+0.49%)
Nov 24, 2015 15.32 16.43 15.24 16.29 840,413 +0.96(+6.26%)
Nov 23, 2015 15.58 15.84 15.14 15.33 1,086,549 -0.12(-0.78%)
Nov 20, 2015 15.97 15.97 15.44 15.45 733,179 -0.52(-3.26%)
Nov 19, 2015 16.63 16.63 15.79 15.97 671,908 -0.54(-3.27%)
Nov 18, 2015 16.70 16.76 16.15 16.51 770,983 -0.17(-1.02%)
Nov 17, 2015 16.01 16.85 15.94 16.68 827,480 +0.57(+3.54%)
Nov 16, 2015 16.09 16.40 15.84 16.11 667,287 -0.09(-0.56%)
Nov 13, 2015 16.26 16.82 15.97 16.20 941,512 -0.12(-0.74%)
Nov 12, 2015 16.29 16.42 13.76 16.32 2,574,399 -1.27(-7.22%)
Nov 11, 2015 18.86 18.95 17.57 17.59 624,788 -1.27(-6.73%)
Nov 10, 2015 18.15 19.22 18.05 18.86 668,131 +0.59(+3.23%)
Nov 09, 2015 18.11 18.55 18.02 18.27 667,567 +0.16(+0.88%)
Nov 06, 2015 17.62 18.30 17.08 18.11 602,855 +0.33(+1.86%)
Nov 05, 2015 18.18 18.26 17.12 17.78 632,994 -0.48(-2.63%)
Nov 04, 2015 18.88 20.39 17.78 18.26 1,220,110 +0.48(+2.70%)
Nov 03, 2015 17.29 18.22 16.85 17.78 795,007 +0.56(+3.25%)
Nov 02, 2015 16.50 17.55 16.44 17.22 732,261 +0.72(+4.36%)
Oct 30, 2015 16.60 17.07 16.21 16.50 552,228 -0.03(-0.18%)
Oct 29, 2015 16.89 17.60 16.47 16.53 473,945 -0.38(-2.25%)
Oct 28, 2015 16.05 17.14 15.60 16.91 835,063 +1.21(+7.71%)
Oct 27, 2015 15.68 16.06 15.42 15.70 388,351 +0.11(+0.71%)
Oct 26, 2015 15.88 16.36 15.36 15.59 418,832 -0.38(-2.38%)
Oct 23, 2015 15.44 16.32 15.40 15.97 626,093 +0.70(+4.58%)
Oct 22, 2015 15.86 15.86 14.80 15.27 626,492 -0.54(-3.42%)
Oct 21, 2015 15.81 16.05 15.05 15.81 805,128 +0.02(+0.13%)
Oct 20, 2015 17.41 17.46 15.64 15.79 789,306 -1.59(-9.15%)
Oct 19, 2015 16.27 17.80 16.01 17.38 780,891 +1.07(+6.56%)
Oct 16, 2015 16.31 16.45 15.77 16.31 978,606 +0.10(+0.62%)
Oct 15, 2015 14.26 16.39 13.97 16.21 1,433,037 +2.27(+16.28%)
Oct 14, 2015 14.69 15.20 13.73 13.94 645,209 -0.75(-5.11%)
Oct 13, 2015 14.55 15.24 14.43 14.69 970,603 +0.08(+0.55%)
Oct 12, 2015 14.57 14.79 14.05 14.61 664,136 +0.13(+0.90%)
Oct 09, 2015 14.38 14.93 14.17 14.48 497,160 +0.16(+1.12%)
Oct 08, 2015 14.47 14.52 13.79 14.32 802,526 -0.15(-1.04%)
Oct 07, 2015 13.82 14.69 13.17 14.47 1,034,406 +0.70(+5.08%)
Oct 06, 2015 14.91 15.09 13.50 13.77 601,477 -1.24(-8.26%)
Oct 05, 2015 15.45 15.57 14.58 15.01 774,567 -0.32(-2.09%)
Oct 02, 2015 13.99 15.65 13.86 15.33 984,507 +1.18(+8.34%)
Oct 01, 2015 14.20 14.36 13.53 14.15 889,870 +0.12(+0.86%)
Sep 30, 2015 14.00 14.18 13.43 14.03 945,228 +0.41(+3.01%)
Sep 29, 2015 14.59 15.18 13.32 13.62 1,447,553 -0.89(-6.13%)
Sep 28, 2015 16.56 16.74 14.14 14.51 1,360,275 -2.06(-12.43%)
Sep 25, 2015 18.38 18.41 16.29 16.57 883,942 -1.64(-9.01%)
Sep 24, 2015 19.06 19.13 17.69 18.21 748,186 -0.96(-5.01%)
Sep 23, 2015 19.41 19.62 19.08 19.17 641,741 -0.10(-0.54%)
Sep 22, 2015 18.96 20.08 18.75 19.27 823,709 -0.18(-0.90%)
Sep 21, 2015 21.38 21.38 19.32 19.45 726,653 -1.52(-7.25%)
Sep 18, 2015 20.83 21.65 20.35 20.97 4,091,707 -0.17(-0.80%)
Sep 17, 2015 20.37 21.32 20.16 21.14 1,008,605 +0.69(+3.37%)
Sep 16, 2015 20.30 20.52 19.65 20.45 615,033 +0.23(+1.14%)
Sep 15, 2015 20.21 20.50 20.03 20.22 486,811 +0.06(+0.30%)
Sep 14, 2015 20.16 21.00 19.81 20.16 1,140,403 -0.04(-0.20%)
Sep 11, 2015 19.42 20.25 19.30 20.20 686,981 +0.75(+3.86%)
Sep 10, 2015 18.70 19.49 18.62 19.45 657,259 +0.72(+3.84%)
Sep 09, 2015 20.10 20.10 18.49 18.73 873,778 -1.23(-6.16%)
Sep 08, 2015 19.99 20.00 19.21 19.96 632,134 +0.34(+1.73%)
Sep 04, 2015 19.52 19.62 19.62 19.62 691,100 -0.04(-0.20%)
Sep 03, 2015 19.96 20.46 19.17 19.66 972,654 -0.09(-0.46%)
Sep 02, 2015 19.05 19.77 18.23 19.75 1,070,105 +0.92(+4.89%)
Sep 01, 2015 17.64 19.09 17.57 18.83 1,455,490 +0.68(+3.75%)
Aug 31, 2015 17.61 18.22 17.51 18.15 796,162 +0.35(+1.97%)
Aug 28, 2015 17.49 17.96 17.30 17.80 681,158 +0.28(+1.60%)
Aug 27, 2015 16.63 17.52 16.51 17.52 816,968 +1.04(+6.31%)
Aug 26, 2015 16.12 16.57 15.68 16.48 661,038 +0.74(+4.70%)
Aug 25, 2015 16.27 16.27 15.52 15.74 802,343 +0.35(+2.27%)
Aug 24, 2015 15.63 16.33 14.53 15.39 838,214 -1.34(-8.01%)
Aug 21, 2015 16.49 17.20 16.11 16.73 911,092 -0.04(-0.24%)
Aug 20, 2015 18.15 18.58 16.57 16.77 779,553 -1.64(-8.91%)
Aug 19, 2015 17.30 18.58 17.11 18.41 867,385 +0.96(+5.50%)
Aug 18, 2015 18.40 18.46 17.38 17.45 615,953 -0.92(-5.01%)
Aug 17, 2015 17.31 18.56 17.07 18.37 695,523 +0.93(+5.33%)
Aug 14, 2015 17.35 17.54 16.52 17.44 888,292 +0.01(+0.06%)
Aug 13, 2015 17.83 18.27 17.39 17.43 524,627 -0.63(-3.49%)
Aug 12, 2015 17.63 18.34 17.35 18.06 589,421 +0.32(+1.80%)
Aug 11, 2015 17.81 18.29 17.60 17.74 641,768 -0.10(-0.56%)
Aug 10, 2015 17.69 18.12 17.33 17.84 765,327 +0.24(+1.36%)
Aug 07, 2015 18.40 18.59 16.88 17.60 1,019,369 -0.94(-5.07%)
Aug 06, 2015 18.51 19.84 18.31 18.54 1,135,291 -0.68(-3.54%)
Aug 05, 2015 22.34 23.30 19.01 19.22 2,546,523 -2.04(-9.60%)
Aug 04, 2015 21.19 21.50 21.00 21.26 687,798 +0.16(+0.76%)
Aug 03, 2015 21.34 22.07 20.62 21.10 804,121 -0.11(-0.52%)
Jul 31, 2015 20.52 21.54 20.36 21.21 747,231 +0.81(+3.97%)
Jul 30, 2015 20.31 20.75 19.60 20.40 690,110 -0.05(-0.24%)
Jul 29, 2015 21.29 21.50 20.07 20.45 908,696 -0.74(-3.49%)
Jul 28, 2015 20.18 21.24 19.93 21.19 927,597 +1.17(+5.84%)
Jul 27, 2015 20.03 20.29 19.65 20.02 556,288 -0.09(-0.45%)
Jul 24, 2015 19.87 20.45 19.78 20.11 683,761 +0.13(+0.65%)
Jul 23, 2015 20.15 20.59 19.86 19.98 497,307 -0.15(-0.75%)
Jul 22, 2015 19.68 20.13 19.43 20.13 557,642 +0.25(+1.26%)
Jul 21, 2015 19.60 19.89 19.22 19.88 526,435 +0.35(+1.79%)
Jul 20, 2015 20.27 20.87 19.17 19.53 930,537 -0.62(-3.08%)
Jul 17, 2015 20.00 20.56 19.66 20.15 764,025 +0.15(+0.75%)
Jul 16, 2015 19.33 20.62 19.30 20.00 887,426 +0.80(+4.17%)
Jul 15, 2015 19.16 19.83 19.08 19.20 976,240 +0.08(+0.42%)
Jul 14, 2015 19.04 19.24 18.68 19.12 840,774 +0.20(+1.06%)
Jul 13, 2015 18.28 19.55 18.28 18.92 1,531,798 +0.85(+4.70%)
Jul 10, 2015 16.49 18.20 16.41 18.07 1,045,658 +1.26(+7.50%)
Jul 09, 2015 17.35 17.62 16.74 16.81 885,135 -0.41(-2.38%)
Jul 08, 2015 17.55 17.82 17.15 17.22 1,420,335 -0.44(-2.49%)
Jul 07, 2015 17.24 17.84 16.98 17.66 1,126,804 +0.36(+2.08%)
Jul 06, 2015 16.59 17.36 16.41 17.30 666,019 +0.55(+3.28%)
Jul 02, 2015 17.01 16.75 16.75 16.75 534,200 -0.21(-1.24%)
Jul 01, 2015 17.13 17.48 16.81 16.96 973,652 -0.02(-0.12%)
Jun 30, 2015 16.50 16.99 16.49 16.98 1,017,391 +0.65(+3.98%)
Jun 29, 2015 16.43 16.90 16.25 16.33 628,141 -0.32(-1.92%)
Jun 26, 2015 16.96 17.04 16.50 16.65 1,095,561 -0.36(-2.12%)
Jun 25, 2015 16.92 17.20 16.78 17.01 639,675 +0.14(+0.83%)
Jun 24, 2015 16.66 17.22 16.51 16.87 934,673 +0.13(+0.78%)
Jun 23, 2015 16.70 16.79 16.35 16.74 744,861 -0.02(-0.12%)
Jun 22, 2015 16.53 16.80 16.30 16.76 902,711 +0.17(+1.02%)
Jun 19, 2015 17.16 17.16 16.30 16.59 1,387,050 -0.50(-2.93%)
Jun 18, 2015 16.47 17.44 16.00 17.09 4,055,095 +1.08(+6.75%)
Jun 17, 2015 16.90 17.20 15.92 16.01 2,303,210 -0.89(-5.27%)
Jun 16, 2015 16.53 17.42 15.61 16.90 3,308,658 -1.47(-8.00%)
Jun 15, 2015 18.03 18.55 17.57 18.37 1,609,094 +0.27(+1.49%)
Jun 12, 2015 16.58 18.33 16.38 18.10 3,291,483 +1.87(+11.52%)
Jun 11, 2015 15.89 16.55 15.80 16.23 1,386,496 +0.33(+2.08%)
Jun 10, 2015 16.05 16.23 15.53 15.90 4,233,198 -0.12(-0.75%)
Jun 09, 2015 15.82 16.18 15.43 16.02 2,243,912 +0.32(+2.04%)
Jun 08, 2015 15.40 15.93 15.39 15.70 1,191,819 +0.27(+1.75%)
Jun 05, 2015 15.23 15.60 15.16 15.43 1,850,414 +0.80(+5.47%)
Jun 04, 2015 14.42 15.11 14.39 14.63 834,608 +0.04(+0.27%)
Jun 03, 2015 14.73 14.80 14.49 14.59 798,297 +0.05(+0.34%)
Jun 02, 2015 14.04 14.81 13.88 14.54 1,394,781 +0.54(+3.86%)
Jun 01, 2015 14.38 14.46 13.51 14.00 826,590 -0.22(-1.55%)
May 29, 2015 13.49 14.28 13.33 14.22 1,248,448 +0.74(+5.49%)
May 28, 2015 13.45 13.62 13.35 13.48 648,704 -0.03(-0.22%)
May 27, 2015 13.25 13.51 13.25 13.51 891,451 +0.31(+2.35%)
May 26, 2015 13.54 13.54 13.19 13.20 610,561 -0.24(-1.79%)
May 22, 2015 13.26 13.44 13.44 13.44 860,900 +0.18(+1.36%)
May 21, 2015 13.18 13.50 13.00 13.26 3,100,886 +0.01(+0.08%)
May 20, 2015 13.33 13.33 13.15 13.25 1,010,178 +0.05(+0.38%)
May 19, 2015 13.18 13.42 13.07 13.20 465,558 +0.05(+0.38%)
May 18, 2015 13.12 13.34 13.00 13.15 646,385 +0.02(+0.15%)
May 15, 2015 13.39 13.39 13.11 13.13 334,771 -0.29(-2.16%)
May 14, 2015 13.33 13.50 13.15 13.42 1,429,295 +0.17(+1.28%)
May 13, 2015 13.32 13.44 13.09 13.25 962,776 +0.02(+0.15%)
May 12, 2015 13.11 13.45 13.01 13.23 647,847 +0.07(+0.53%)
May 11, 2015 13.22 13.37 13.05 13.16 480,817 -0.01(-0.08%)
May 08, 2015 13.22 13.34 12.72 13.17 589,030 +0.17(+1.31%)
May 07, 2015 12.43 13.27 12.31 13.00 715,852 +0.69(+5.61%)
May 06, 2015 12.09 12.36 11.11 12.31 1,126,317 -0.23(-1.83%)
May 05, 2015 13.14 13.14 12.46 12.54 491,137 -0.71(-5.36%)
May 04, 2015 12.67 13.37 12.67 13.25 683,927 +0.43(+3.35%)
May 01, 2015 12.90 13.16 12.52 12.82 685,457 +0.02(+0.16%)
Apr 30, 2015 13.11 13.25 12.72 12.80 697,940 -0.37(-2.81%)
Apr 29, 2015 13.21 13.34 12.96 13.17 562,736 -0.07(-0.53%)
Apr 28, 2015 13.08 13.35 12.57 13.24 475,308 +0.19(+1.46%)
Apr 27, 2015 13.84 13.84 12.80 13.05 993,934 -0.71(-5.16%)
Apr 24, 2015 13.97 14.07 13.66 13.76 295,846 -0.18(-1.29%)
Apr 23, 2015 13.68 13.97 13.50 13.94 304,429 +0.27(+1.98%)
Apr 22, 2015 13.81 13.89 13.48 13.67 301,733 -0.10(-0.73%)
Apr 21, 2015 13.51 13.90 13.45 13.77 576,668 +0.36(+2.68%)
Apr 20, 2015 13.52 13.63 13.27 13.41 484,782 -0.06(-0.45%)
Apr 17, 2015 13.38 13.54 13.33 13.47 573,067 -0.02(-0.15%)
Apr 16, 2015 13.57 13.68 13.26 13.49 692,248 +0.00(+0.00%)
Apr 15, 2015 13.33 13.64 13.22 13.49 494,286 +0.30(+2.27%)
Apr 14, 2015 13.12 13.32 13.07 13.19 568,334 +0.12(+0.92%)
Apr 13, 2015 12.96 13.18 12.68 13.07 699,029 +0.23(+1.79%)
Apr 10, 2015 12.56 12.94 12.41 12.84 856,939 +0.34(+2.72%)
Apr 09, 2015 12.55 12.59 12.19 12.50 327,469 -0.03(-0.24%)
Apr 08, 2015 12.50 12.70 12.44 12.53 444,054 +0.04(+0.32%)
Apr 07, 2015 12.23 12.55 12.23 12.49 677,681 +0.29(+2.38%)
Apr 06, 2015 12.30 12.49 12.18 12.20 292,676 -0.21(-1.69%)
Apr 02, 2015 12.80 12.41 12.41 12.41 637,000 -0.35(-2.74%)
Apr 01, 2015 12.10 13.04 11.84 12.76 1,383,734 +0.67(+5.54%)
Mar 31, 2015 11.72 12.38 11.53 12.09 815,527 +0.33(+2.81%)
Mar 30, 2015 11.90 12.24 11.64 11.76 488,234 -0.02(-0.17%)
Mar 27, 2015 11.37 11.85 11.37 11.78 972,473 +0.46(+4.06%)
Mar 26, 2015 10.42 11.44 10.28 11.32 798,418 +0.65(+6.09%)
Mar 25, 2015 11.68 11.89 10.60 10.67 794,722 -0.91(-7.86%)
Mar 24, 2015 11.50 12.11 11.22 11.58 1,642,527 +0.12(+1.05%)
Mar 23, 2015 11.32 11.53 11.20 11.46 459,954 +0.11(+0.97%)
Mar 20, 2015 11.51 11.70 11.27 11.35 609,167 -0.11(-0.96%)
Mar 19, 2015 11.19 11.69 11.14 11.46 741,091 +0.26(+2.32%)
Mar 18, 2015 11.08 11.37 11.02 11.20 408,625 +0.12(+1.08%)
Mar 17, 2015 11.16 11.40 11.02 11.08 561,571 -0.09(-0.81%)
Mar 16, 2015 11.79 11.94 11.06 11.17 846,468 -0.60(-5.10%)
Mar 13, 2015 11.41 11.83 11.23 11.77 1,714,084 +0.36(+3.16%)
Mar 12, 2015 11.22 11.45 10.99 11.41 1,561,273 +0.41(+3.73%)
Mar 11, 2015 10.48 11.40 10.40 11.00 4,621,678 +1.07(+10.78%)
Mar 10, 2015 9.830 9.980 9.660 9.930 850,645 +0.03(+0.30%)
Mar 09, 2015 9.760 9.900 9.520 9.900 576,348 +0.11(+1.12%)
Mar 06, 2015 9.820 10.00 9.530 9.790 414,551 -0.10(-1.01%)
Mar 05, 2015 9.560 9.990 9.470 9.890 602,523 +0.43(+4.55%)
Mar 04, 2015 9.070 9.770 9.130 9.460 650,053 +0.33(+3.61%)
Mar 03, 2015 9.210 9.350 9.000 9.130 430,015 -0.13(-1.40%)
Mar 02, 2015 9.000 9.380 8.900 9.260 362,799 +0.27(+3.00%)
Feb 27, 2015 9.210 9.210 8.800 8.990 264,238 -0.19(-2.07%)
Feb 26, 2015 9.300 9.360 9.150 9.180 262,327 -0.16(-1.71%)
Feb 25, 2015 8.840 9.346 8.630 9.340 373,084 +0.54(+6.14%)
Feb 24, 2015 8.710 8.930 8.680 8.800 300,989 +0.05(+0.57%)
Feb 23, 2015 8.670 8.840 8.585 8.750 194,126 +0.08(+0.92%)
Feb 20, 2015 8.610 8.740 8.500 8.670 170,890 +0.08(+0.93%)
Feb 19, 2015 8.830 8.890 8.580 8.590 208,518 -0.23(-2.61%)
Feb 18, 2015 8.740 8.920 8.610 8.820 98,681 +0.08(+0.92%)
Feb 17, 2015 8.830 9.040 8.640 8.740 156,358 -0.06(-0.68%)
Feb 13, 2015 8.590 8.800 8.800 8.800 315,700 +0.22(+2.56%)
Feb 12, 2015 8.550 8.610 8.320 8.580 229,109 +0.07(+0.82%)
Feb 11, 2015 8.630 8.760 8.430 8.510 155,798 -0.13(-1.50%)
Feb 10, 2015 8.450 8.800 8.430 8.640 208,517 +0.27(+3.23%)
Feb 09, 2015 8.500 8.750 8.360 8.370 136,402 -0.13(-1.53%)
Feb 06, 2015 8.780 8.790 8.500 8.500 103,962 -0.26(-2.97%)
Feb 05, 2015 8.520 8.830 8.520 8.760 259,909 +0.29(+3.42%)
Feb 04, 2015 8.510 8.580 8.200 8.470 228,042 -0.10(-1.17%)
Feb 03, 2015 8.440 8.620 8.280 8.570 163,223 +0.13(+1.54%)
Feb 02, 2015 8.510 8.565 8.305 8.440 224,177 -0.06(-0.71%)
Jan 30, 2015 8.790 8.950 8.450 8.500 277,031 -0.32(-3.63%)
Jan 29, 2015 8.660 8.865 8.600 8.820 162,259 +0.15(+1.73%)
Jan 28, 2015 8.660 8.860 8.553 8.670 303,546 +0.04(+0.46%)
Jan 27, 2015 8.370 8.750 8.370 8.630 204,044 +0.15(+1.77%)
Jan 26, 2015 8.610 8.770 8.363 8.480 287,551 -0.09(-1.05%)
Jan 23, 2015 8.530 8.678 8.460 8.570 157,876 +0.03(+0.35%)
Jan 22, 2015 8.520 8.740 8.250 8.540 407,972 +0.02(+0.23%)
Jan 21, 2015 8.940 9.140 8.480 8.520 254,457 -0.48(-5.33%)
Jan 20, 2015 9.150 9.198 8.860 9.000 238,965 -0.04(-0.44%)
Jan 16, 2015 8.700 9.100 8.700 9.040 322,375 +0.36(+4.15%)
Jan 15, 2015 8.970 9.250 8.500 8.680 574,878 -0.30(-3.34%)
Jan 14, 2015 8.680 9.200 8.680 8.980 576,801 +0.23(+2.63%)
Jan 13, 2015 8.800 9.020 8.700 8.750 306,896 +0.04(+0.46%)
Jan 12, 2015 8.740 9.020 8.580 8.710 295,584 -0.05(-0.57%)
Jan 09, 2015 8.730 8.970 8.517 8.760 237,965 +0.04(+0.46%)
Jan 08, 2015 8.450 8.820 8.394 8.720 393,160 +0.31(+3.69%)
Jan 07, 2015 8.220 8.540 8.130 8.410 214,364 +0.23(+2.81%)
Jan 06, 2015 8.220 8.450 7.968 8.180 448,200 -0.04(-0.49%)
Jan 05, 2015 8.180 8.410 8.050 8.220 536,882 +0.00(+0.00%)
Jan 02, 2015 8.370 8.430 8.170 8.220 210,716 -0.08(-0.96%)
Dec 31, 2014 8.150 8.300 8.300 8.300 356,300 +0.16(+1.97%)
Dec 30, 2014 8.310 8.370 8.050 8.140 411,717 -0.21(-2.51%)
Dec 29, 2014 8.680 8.720 8.220 8.350 290,210 -0.30(-3.47%)
Dec 26, 2014 8.520 8.660 8.450 8.650 173,574 +0.13(+1.53%)
Dec 24, 2014 8.360 8.520 8.520 8.520 223,200 +0.15(+1.79%)
Dec 23, 2014 8.880 8.900 8.340 8.370 429,969 -0.49(-5.53%)
Dec 22, 2014 8.960 9.050 8.780 8.860 409,112 -0.05(-0.56%)
Dec 19, 2014 8.920 8.990 8.800 8.910 551,507 -0.03(-0.34%)
Dec 18, 2014 8.830 9.040 8.750 8.940 696,592 +0.20(+2.29%)
Dec 17, 2014 8.720 8.780 8.650 8.740 350,295 +0.02(+0.23%)
Dec 16, 2014 8.620 8.805 8.590 8.720 554,780 +0.08(+0.93%)
Dec 15, 2014 8.750 8.860 8.610 8.640 515,699 -0.08(-0.92%)
Dec 12, 2014 8.600 8.840 8.530 8.720 369,741 +0.02(+0.23%)
Dec 11, 2014 8.710 8.940 8.610 8.700 433,090 -0.02(-0.23%)
Dec 10, 2014 8.790 8.840 8.710 8.720 357,136 -0.08(-0.91%)
Dec 09, 2014 8.750 8.900 8.630 8.800 465,722 -0.03(-0.34%)
Dec 08, 2014 8.940 9.020 8.530 8.830 508,733 -0.12(-1.34%)
Dec 05, 2014 8.950 9.110 8.900 8.950 398,570 +0.05(+0.56%)
Dec 04, 2014 9.210 9.440 8.870 8.900 619,508 -0.59(-6.22%)
Dec 03, 2014 8.940 9.534 8.900 9.490 1,106,599 +0.54(+6.03%)
Dec 02, 2014 8.820 9.020 8.710 8.950 346,972 +0.16(+1.82%)
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.