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

Canadian Natural Resources Limited (NY: CNQ )

34.17 -0.64 (-1.84%)
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 (%)
Oct 31, 2008 9.335 9.981 8.936 9.601 27,166,098 +0.01(+0.14%)
Oct 30, 2008 9.409 9.789 8.807 9.588 25,090,318 +0.67(+7.52%)
Oct 29, 2008 8.069 9.419 7.934 8.917 37,599,264 +1.31(+17.18%)
Oct 28, 2008 7.360 7.653 6.870 7.609 28,482,002 +0.79(+11.63%)
Oct 27, 2008 7.269 7.704 6.802 6.817 29,619,974 -0.79(-10.41%)
Oct 24, 2008 6.916 7.775 6.883 7.609 25,488,896 -0.10(-1.33%)
Oct 23, 2008 7.558 8.132 7.032 7.712 34,385,040 +0.18(+2.45%)
Oct 22, 2008 8.326 8.326 7.239 7.528 25,620,040 -1.16(-13.40%)
Oct 21, 2008 8.924 9.403 8.634 8.693 27,181,194 -0.60(-6.50%)
Oct 20, 2008 8.318 9.297 8.265 9.297 22,035,262 +1.27(+15.84%)
Oct 17, 2008 7.385 8.607 7.385 8.026 0 +0.33(+4.35%)
Oct 16, 2008 7.454 7.826 6.572 7.691 41,807,668 +0.25(+3.42%)
Oct 15, 2008 8.759 8.860 7.436 7.436 35,298,696 -1.56(-17.36%)
Oct 14, 2008 10.20 10.60 8.628 8.999 40,973,664 -0.15(-1.62%)
Oct 13, 2008 8.455 9.303 7.843 9.147 26,217,450 +1.21(+15.23%)
Oct 10, 2008 7.828 8.408 7.267 7.938 43,257,304 -0.75(-8.60%)
Oct 09, 2008 9.763 10.23 8.520 8.685 32,302,094 -0.77(-8.14%)
Oct 08, 2008 8.843 9.839 8.636 9.455 50,322,208 +0.10(+1.10%)
Oct 07, 2008 10.55 10.83 9.335 9.352 33,732,232 -0.85(-8.36%)
Oct 06, 2008 10.58 10.69 9.230 10.21 47,869,348 -1.04(-9.23%)
Oct 03, 2008 11.59 12.47 11.18 11.24 0 -0.25(-2.21%)
Oct 02, 2008 12.41 12.41 11.42 11.50 25,422,738 -1.29(-10.12%)
Oct 01, 2008 12.92 13.09 12.28 12.79 22,566,630 -0.22(-1.68%)
Sep 30, 2008 12.62 13.59 12.37 13.01 25,639,478 +0.83(+6.80%)
Sep 29, 2008 13.79 14.34 11.75 12.18 43,111,516 -2.67(-17.96%)
Sep 26, 2008 15.05 15.16 14.42 14.85 0 -0.63(-4.04%)
Sep 25, 2008 14.94 15.71 14.87 15.47 22,157,608 +0.39(+2.56%)
Sep 24, 2008 15.73 15.98 14.95 15.09 16,183,324 -0.23(-1.53%)
Sep 23, 2008 15.64 16.08 14.98 15.32 27,881,860 -0.21(-1.36%)
Sep 22, 2008 15.66 16.47 15.43 15.53 24,112,688 -0.13(-0.81%)
Sep 19, 2008 14.95 15.84 14.43 15.66 0 +1.03(+7.03%)
Sep 18, 2008 13.96 14.72 13.50 14.63 29,528,448 +1.01(+7.39%)
Sep 17, 2008 14.23 14.26 13.06 13.62 33,865,044 -0.61(-4.26%)
Sep 16, 2008 13.20 14.24 13.11 14.23 39,664,604 +0.46(+3.37%)
Sep 15, 2008 13.73 14.32 13.57 13.77 34,382,100 -1.16(-7.79%)
Sep 12, 2008 14.65 15.24 14.64 14.93 0 +0.45(+3.12%)
Sep 11, 2008 13.85 14.57 13.46 14.48 31,158,912 +0.46(+3.29%)
Sep 10, 2008 13.39 14.22 13.26 14.02 25,849,518 +0.73(+5.48%)
Sep 09, 2008 13.87 14.04 13.24 13.29 33,674,592 -1.07(-7.43%)
Sep 08, 2008 15.21 15.34 14.12 14.35 22,078,960 -0.52(-3.51%)
Sep 05, 2008 14.36 14.97 13.95 14.88 0 +0.50(+3.48%)
Sep 04, 2008 14.68 14.84 13.88 14.38 31,017,466 -0.30(-2.02%)
Sep 03, 2008 15.13 15.24 14.26 14.67 25,620,860 -0.47(-3.09%)
Sep 02, 2008 15.50 15.50 14.95 15.14 18,145,070 -1.02(-6.30%)
Aug 29, 2008 16.32 16.32 15.84 16.16 0 +0.04(+0.27%)
Aug 28, 2008 16.61 16.63 15.74 16.11 14,852,527 -0.27(-1.62%)
Aug 27, 2008 16.32 16.57 16.10 16.38 16,486,076 +0.53(+3.33%)
Aug 26, 2008 15.82 15.95 15.56 15.85 16,549,930 +0.23(+1.47%)
Aug 25, 2008 15.73 16.05 15.35 15.62 14,156,120 -0.10(-0.60%)
Aug 22, 2008 16.08 16.08 15.43 15.72 0 -0.50(-3.10%)
Aug 21, 2008 16.41 16.52 16.04 16.22 26,675,912 +0.47(+2.98%)
Aug 20, 2008 14.88 15.87 14.88 15.75 27,857,658 +1.04(+7.05%)
Aug 19, 2008 14.11 14.92 14.11 14.71 18,066,204 +0.46(+3.25%)
Aug 18, 2008 14.48 14.55 14.11 14.25 17,294,584 -0.01(-0.09%)
Aug 15, 2008 14.49 14.58 14.17 14.26 0 -0.52(-3.52%)
Aug 14, 2008 14.73 15.22 14.49 14.78 16,962,514 -0.26(-1.71%)
Aug 13, 2008 14.18 15.19 14.04 15.04 30,817,156 +0.95(+6.73%)
Aug 12, 2008 14.25 14.50 13.98 14.09 22,376,264 +0.05(+0.38%)
Aug 11, 2008 13.99 14.08 13.41 14.04 22,829,884 +0.22(+1.62%)
Aug 08, 2008 14.52 14.70 13.65 13.82 32,005,170 -1.27(-8.39%)
Aug 07, 2008 14.70 15.31 14.58 15.08 34,207,492 +0.71(+4.93%)
Aug 06, 2008 13.71 14.51 13.71 14.37 25,608,516 +0.69(+5.01%)
Aug 05, 2008 13.68 14.05 13.44 13.69 35,592,852 -0.19(-1.37%)
Aug 04, 2008 14.73 14.94 13.59 13.88 18,423,008 -1.15(-7.66%)
Aug 01, 2008 14.71 15.33 14.71 15.03 21,112,952 +0.20(+1.35%)
Jul 31, 2008 15.21 15.45 14.63 14.83 23,317,112 -0.51(-3.30%)
Jul 30, 2008 14.29 15.43 14.15 15.33 23,727,132 +1.00(+6.94%)
Jul 29, 2008 14.34 14.75 14.13 14.34 29,150,936 -0.27(-1.86%)
Jul 28, 2008 14.69 15.14 14.54 14.61 22,666,378 +0.10(+0.69%)
Jul 25, 2008 14.63 14.90 14.36 14.51 29,786,732 -0.14(-0.97%)
Jul 24, 2008 15.16 15.49 14.54 14.65 30,974,740 -0.46(-3.02%)
Jul 23, 2008 16.10 16.20 15.00 15.11 26,021,974 -1.13(-6.96%)
Jul 22, 2008 16.89 16.89 16.14 16.24 15,435,081 -0.73(-4.28%)
Jul 21, 2008 16.61 17.07 16.10 16.96 17,354,664 +0.70(+4.32%)
Jul 18, 2008 16.45 16.89 16.15 16.26 17,255,986 -0.05(-0.29%)
Jul 17, 2008 16.92 17.25 15.90 16.31 18,991,444 -0.73(-4.28%)
Jul 16, 2008 17.35 17.53 16.22 17.04 22,188,056 -0.38(-2.18%)
Jul 15, 2008 18.20 18.42 17.25 17.42 23,783,416 -0.84(-4.62%)
Jul 14, 2008 17.57 18.33 17.48 18.26 21,386,474 +0.89(+5.12%)
Jul 11, 2008 17.11 17.83 16.75 17.37 27,661,444 +0.59(+3.50%)
Jul 10, 2008 16.25 16.84 16.07 16.78 21,285,006 +0.65(+4.05%)
Jul 09, 2008 16.74 17.32 16.10 16.13 24,086,894 -0.45(-2.70%)
Jul 08, 2008 17.00 17.00 16.08 16.58 31,294,094 -0.77(-4.41%)
Jul 07, 2008 17.77 17.98 16.95 17.35 22,680,900 -0.84(-4.63%)
Jul 04, 2008 18.48 18.91 17.99 18.19 14,826,367 +0.00(+0.00%)
Jul 03, 2008 18.48 18.91 17.99 18.19 14,826,367 -0.43(-2.31%)
Jul 02, 2008 19.41 19.59 18.52 18.62 22,804,180 -0.90(-4.60%)
Jul 01, 2008 19.17 19.64 19.06 19.51 16,043,521 +0.47(+2.45%)
Jun 30, 2008 19.14 19.51 19.04 19.05 21,587,812 +0.13(+0.67%)
Jun 27, 2008 18.68 19.15 18.66 18.92 18,769,648 +0.45(+2.45%)
Jun 26, 2008 18.38 18.86 17.98 18.47 19,624,098 +0.17(+0.90%)
Jun 25, 2008 18.95 19.02 17.77 18.30 23,413,764 -0.52(-2.78%)
Jun 24, 2008 19.43 19.53 18.66 18.82 16,733,527 -0.62(-3.20%)
Jun 23, 2008 19.06 19.59 18.88 19.45 13,254,393 +0.37(+1.93%)
Jun 20, 2008 19.65 19.65 19.04 19.08 16,302,310 -0.21(-1.06%)
Jun 19, 2008 20.52 20.54 19.25 19.28 19,330,394 -1.12(-5.50%)
Jun 18, 2008 19.93 20.44 19.86 20.41 17,036,926 +0.49(+2.44%)
Jun 17, 2008 19.46 20.12 19.31 19.92 18,676,128 +0.46(+2.36%)
Jun 16, 2008 19.47 19.78 19.34 19.46 16,728,522 +0.24(+1.26%)
Jun 13, 2008 19.19 19.40 18.98 19.22 11,862,847 -0.12(-0.62%)
Jun 12, 2008 19.44 19.48 19.04 19.34 14,073,407 -0.24(-1.21%)
Jun 11, 2008 19.36 19.79 19.19 19.58 15,432,765 +0.47(+2.47%)
Jun 10, 2008 19.37 19.77 18.84 19.10 15,977,667 -0.55(-2.82%)
Jun 09, 2008 19.89 20.17 19.40 19.66 13,110,647 -0.06(-0.30%)
Jun 06, 2008 19.87 20.77 19.70 19.72 20,068,006 +0.41(+2.15%)
Jun 05, 2008 18.22 19.33 18.17 19.30 16,165,191 +1.14(+6.25%)
Jun 04, 2008 18.27 18.65 18.04 18.17 15,979,036 -0.17(-0.92%)
Jun 03, 2008 18.46 18.83 18.28 18.34 20,114,232 -0.25(-1.36%)
Jun 02, 2008 18.52 18.88 18.20 18.59 13,223,326 -0.02(-0.10%)
May 30, 2008 18.65 18.82 18.33 18.61 16,926,610 +0.33(+1.80%)
May 29, 2008 18.93 19.16 18.19 18.28 19,991,556 -0.70(-3.67%)
May 28, 2008 18.51 19.03 18.37 18.98 16,212,696 +0.19(+1.01%)
May 27, 2008 19.25 19.25 18.70 18.79 15,104,153 -0.55(-2.82%)
May 26, 2008 19.78 20.04 18.98 19.33 0 +0.00(+0.00%)
May 23, 2008 19.78 20.04 18.98 19.33 15,152,373 -0.40(-2.02%)
May 22, 2008 19.85 20.31 19.49 19.73 16,573,232 -0.29(-1.43%)
May 21, 2008 20.07 20.62 19.97 20.02 28,804,116 -0.17(-0.82%)
May 20, 2008 20.20 20.24 19.77 20.18 19,468,518 +0.32(+1.62%)
May 19, 2008 19.53 19.93 19.27 19.86 15,847,101 +0.55(+2.86%)
May 16, 2008 19.00 19.50 18.95 19.31 18,728,844 +0.67(+3.60%)
May 15, 2008 18.70 18.95 18.30 18.64 18,430,688 +0.22(+1.18%)
May 14, 2008 18.29 18.72 18.29 18.42 10,553,047 -0.01(-0.03%)
May 13, 2008 18.20 18.46 18.01 18.43 14,380,727 +0.17(+0.96%)
May 12, 2008 17.74 18.44 17.73 18.25 12,374,362 +0.41(+2.32%)
May 09, 2008 18.38 18.53 17.59 17.84 11,149,612 -0.11(-0.61%)
May 08, 2008 17.17 17.97 17.17 17.95 11,144,449 +0.68(+3.94%)
May 07, 2008 17.43 17.51 17.17 17.27 12,126,242 -0.15(-0.85%)
May 06, 2008 16.66 17.43 16.66 17.42 14,207,373 +0.89(+5.42%)
May 05, 2008 16.31 16.74 16.31 16.52 11,145,470 +0.26(+1.62%)
May 02, 2008 15.99 16.41 15.91 16.26 8,939,011 +0.45(+2.86%)
May 01, 2008 15.93 15.93 15.20 15.81 15,817,877 -0.34(-2.12%)
Apr 30, 2008 15.61 16.32 15.61 16.15 17,230,704 +0.65(+4.21%)
Apr 29, 2008 15.61 15.95 15.42 15.50 9,773,916 -0.44(-2.75%)
Apr 28, 2008 16.29 16.37 15.92 15.94 7,710,976 -0.07(-0.44%)
Apr 25, 2008 15.83 16.07 15.71 16.01 11,195,059 +0.41(+2.64%)
Apr 24, 2008 16.00 16.06 15.46 15.59 14,924,087 -0.67(-4.10%)
Apr 23, 2008 16.30 16.38 16.06 16.26 11,239,164 -0.20(-1.23%)
Apr 22, 2008 16.52 16.72 16.28 16.46 17,067,392 -0.14(-0.87%)
Apr 21, 2008 16.16 16.68 16.16 16.61 20,222,290 +0.55(+3.46%)
Apr 18, 2008 15.86 16.11 15.68 16.05 14,756,755 +0.09(+0.54%)
Apr 17, 2008 16.00 16.15 15.76 15.97 16,870,568 +0.02(+0.12%)
Apr 16, 2008 15.77 15.99 15.52 15.95 18,944,802 +0.40(+2.55%)
Apr 15, 2008 15.58 15.79 15.36 15.55 16,909,672 +0.24(+1.60%)
Apr 14, 2008 14.82 15.43 14.71 15.31 14,337,923 +0.74(+5.11%)
Apr 11, 2008 14.77 14.83 14.49 14.56 9,029,330 -0.27(-1.79%)
Apr 10, 2008 14.67 14.93 14.57 14.83 18,285,546 +0.27(+1.88%)
Apr 09, 2008 14.33 14.62 14.12 14.55 16,114,765 +0.49(+3.50%)
Apr 08, 2008 13.57 14.08 13.57 14.06 9,278,182 +0.28(+2.04%)
Apr 07, 2008 13.83 14.15 13.65 13.78 13,489,438 +0.17(+1.26%)
Apr 04, 2008 13.43 13.76 13.37 13.61 11,731,445 +0.29(+2.20%)
Apr 03, 2008 12.99 13.43 12.99 13.32 15,484,286 +0.13(+1.01%)
Apr 02, 2008 13.11 13.23 12.97 13.18 17,574,722 +0.17(+1.34%)
Apr 01, 2008 12.70 13.04 12.58 13.01 14,350,651 +0.04(+0.32%)
Mar 31, 2008 13.22 13.22 12.64 12.97 13,121,795 -0.15(-1.12%)
Mar 28, 2008 13.24 13.43 13.05 13.11 11,136,222 -0.20(-1.48%)
Mar 27, 2008 13.41 13.55 13.18 13.31 12,372,904 -0.01(-0.09%)
Mar 26, 2008 13.08 13.35 12.92 13.32 14,442,970 +0.43(+3.30%)
Mar 25, 2008 12.62 12.96 12.47 12.90 16,839,328 +0.40(+3.24%)
Mar 24, 2008 12.52 12.76 12.24 12.49 7,783,257 +0.10(+0.84%)
Mar 21, 2008 12.33 12.47 11.86 12.39 16,813,272 +0.00(+0.00%)
Mar 20, 2008 12.33 12.47 11.86 12.39 16,813,272 -0.05(-0.37%)
Mar 19, 2008 13.56 13.56 12.38 12.43 15,898,891 -1.18(-8.68%)
Mar 18, 2008 13.54 13.63 13.32 13.62 10,553,579 +0.38(+2.90%)
Mar 17, 2008 13.49 13.49 12.94 13.23 19,343,532 -0.76(-5.42%)
Mar 14, 2008 14.18 14.19 13.64 13.99 14,209,052 -0.29(-2.00%)
Mar 13, 2008 13.71 14.35 13.64 14.28 19,569,444 +0.43(+3.10%)
Mar 12, 2008 14.20 14.36 13.79 13.85 13,979,324 -0.25(-1.81%)
Mar 11, 2008 13.94 14.11 13.62 14.10 11,669,870 +0.44(+3.24%)
Mar 10, 2008 13.82 14.00 13.54 13.66 13,338,117 -0.40(-2.88%)
Mar 07, 2008 14.19 14.40 13.81 14.06 11,405,033 -0.37(-2.58%)
Mar 06, 2008 14.90 14.90 14.39 14.43 11,111,661 -0.29(-1.96%)
Mar 05, 2008 14.51 14.78 14.43 14.72 12,972,285 +0.42(+2.93%)
Mar 04, 2008 14.29 14.53 13.92 14.30 13,116,995 -0.02(-0.12%)
Mar 03, 2008 14.35 14.53 14.09 14.32 12,045,987 +0.10(+0.72%)
Feb 29, 2008 14.46 14.55 14.00 14.22 13,875,666 -0.47(-3.23%)
Feb 28, 2008 14.18 14.84 14.08 14.69 17,899,018 +0.75(+5.38%)
Feb 27, 2008 13.92 14.18 13.84 13.94 9,985,006 +0.02(+0.18%)
Feb 26, 2008 13.95 14.18 13.65 13.92 17,266,066 +0.23(+1.65%)
Feb 25, 2008 13.04 13.72 13.02 13.69 16,095,337 +0.75(+5.83%)
Feb 22, 2008 12.91 12.97 12.62 12.94 9,571,201 +0.14(+1.11%)
Feb 21, 2008 12.81 13.05 12.71 12.80 14,249,388 -0.21(-1.58%)
Feb 20, 2008 12.50 13.09 12.50 13.00 12,350,091 +0.33(+2.62%)
Feb 19, 2008 12.62 12.88 12.40 12.67 17,333,404 +0.37(+3.03%)
Feb 18, 2008 12.45 12.46 12.15 12.30 0 +0.00(+0.00%)
Feb 15, 2008 12.45 12.46 12.15 12.30 14,239,524 -0.08(-0.64%)
Feb 14, 2008 12.66 12.69 12.35 12.38 10,836,555 -0.08(-0.64%)
Feb 13, 2008 12.04 12.58 12.00 12.46 17,498,046 +0.51(+4.28%)
Feb 12, 2008 11.85 12.08 11.67 11.94 16,559,010 +0.05(+0.42%)
Feb 11, 2008 11.85 12.00 11.55 11.89 17,982,416 +0.06(+0.47%)
Feb 08, 2008 11.66 11.96 11.63 11.84 21,304,724 +0.38(+3.30%)
Feb 07, 2008 11.67 11.67 11.28 11.46 24,808,078 -0.27(-2.30%)
Feb 06, 2008 12.35 12.35 11.73 11.73 11,265,624 -0.39(-3.20%)
Feb 05, 2008 12.57 12.57 12.10 12.12 9,965,514 -0.57(-4.52%)
Feb 04, 2008 12.40 12.86 12.38 12.69 9,281,461 +0.36(+2.91%)
Feb 01, 2008 12.07 12.47 12.04 12.33 8,489,534 +0.21(+1.74%)
Jan 31, 2008 11.87 12.22 11.63 12.12 10,612,121 -0.04(-0.36%)
Jan 30, 2008 11.96 12.38 11.91 12.17 13,359,066 +0.26(+2.17%)
Jan 29, 2008 12.01 12.06 11.75 11.91 7,772,125 +0.02(+0.16%)
Jan 28, 2008 11.90 11.99 11.57 11.89 10,982,127 -0.08(-0.67%)
Jan 25, 2008 12.32 12.57 11.89 11.97 13,184,696 -0.00(-0.03%)
Jan 24, 2008 11.40 12.07 11.40 11.97 20,925,228 +0.66(+5.79%)
Jan 23, 2008 11.59 11.60 10.84 11.32 27,104,162 -0.47(-4.01%)
Jan 22, 2008 11.78 11.90 11.40 11.79 20,465,514 -0.32(-2.68%)
Jan 21, 2008 12.12 12.12 12.12 12.12 0 +0.00(+0.00%)
Jan 18, 2008 12.06 12.31 11.79 12.12 14,793,027 +0.12(+1.03%)
Jan 17, 2008 12.73 12.94 11.92 11.99 19,592,162 -0.69(-5.44%)
Jan 16, 2008 12.93 13.06 12.50 12.68 18,289,726 -0.49(-3.75%)
Jan 15, 2008 13.63 13.63 12.88 13.18 14,065,390 -0.52(-3.79%)
Jan 14, 2008 13.54 13.82 13.54 13.69 6,975,281 +0.22(+1.65%)
Jan 11, 2008 13.43 13.64 13.34 13.47 6,366,609 -0.06(-0.42%)
Jan 10, 2008 13.52 13.68 13.29 13.53 13,221,105 -0.40(-2.89%)
Jan 09, 2008 13.79 13.98 13.68 13.93 9,048,480 +0.09(+0.67%)
Jan 08, 2008 13.91 14.37 13.79 13.84 9,430,029 -0.05(-0.37%)
Jan 07, 2008 14.10 14.26 13.69 13.89 8,854,034 -0.21(-1.52%)
Jan 04, 2008 14.40 14.40 14.03 14.10 6,123,285 -0.36(-2.51%)
Jan 03, 2008 14.38 14.58 14.15 14.47 7,979,519 +0.24(+1.70%)
Jan 02, 2008 13.96 14.38 13.96 14.23 8,094,626 +0.33(+2.38%)
Jan 01, 2008 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Dec 31, 2007 14.12 14.21 13.86 13.90 3,726,091 -0.18(-1.26%)
Dec 28, 2007 13.85 14.09 13.85 14.07 4,620,655 +0.34(+2.46%)
Dec 27, 2007 13.71 13.91 13.63 13.73 6,163,784 +0.08(+0.61%)
Dec 26, 2007 13.67 13.81 13.47 13.65 3,622,470 +0.01(+0.06%)
Dec 24, 2007 13.30 13.74 13.30 13.64 1,941,300 +0.17(+1.30%)
Dec 21, 2007 13.37 13.55 13.18 13.47 6,771,255 +0.10(+0.77%)
Dec 20, 2007 13.38 13.56 13.25 13.37 6,464,019 +0.02(+0.14%)
Dec 19, 2007 13.25 13.45 13.14 13.35 7,484,617 +0.19(+1.43%)
Dec 18, 2007 13.05 13.24 12.88 13.16 10,701,488 +0.27(+2.12%)
Dec 17, 2007 12.99 13.18 12.80 12.88 9,730,533 -0.11(-0.82%)
Dec 14, 2007 13.00 13.08 12.83 12.99 9,258,301 -0.12(-0.90%)
Dec 13, 2007 12.95 13.19 12.84 13.11 12,245,312 +0.09(+0.67%)
Dec 12, 2007 12.91 13.11 12.82 13.02 13,156,715 +0.40(+3.21%)
Dec 11, 2007 12.95 13.09 12.59 12.62 12,995,098 -0.37(-2.82%)
Dec 10, 2007 12.89 13.10 12.82 12.98 8,573,227 +0.20(+1.55%)
Dec 07, 2007 12.73 12.87 12.66 12.79 11,727,997 -0.01(-0.04%)
Dec 06, 2007 12.38 12.82 12.22 12.79 13,576,636 +0.33(+2.65%)
Dec 05, 2007 12.25 12.61 12.23 12.46 20,794,594 +0.31(+2.56%)
Dec 04, 2007 12.30 12.30 12.07 12.15 13,224,800 -0.22(-1.77%)
Dec 03, 2007 12.21 12.46 12.17 12.37 14,399,292 -0.07(-0.56%)
Nov 30, 2007 12.69 12.69 12.26 12.44 20,049,256 -0.34(-2.66%)
Nov 29, 2007 12.63 12.86 12.53 12.78 13,926,671 -0.01(-0.07%)
Nov 28, 2007 12.56 12.81 12.51 12.79 18,767,532 +0.23(+1.80%)
Nov 27, 2007 13.30 13.30 12.38 12.56 45,119,396 -1.07(-7.86%)
Nov 26, 2007 13.94 14.10 13.58 13.63 19,227,484 -0.20(-1.42%)
Nov 23, 2007 13.83 13.95 13.65 13.83 5,283,763 +0.09(+0.64%)
Nov 21, 2007 14.18 14.18 13.71 13.74 14,089,351 -0.39(-2.76%)
Nov 20, 2007 13.58 14.28 13.58 14.13 18,030,242 +0.51(+3.78%)
Nov 19, 2007 13.85 13.85 13.52 13.62 13,611,381 -0.20(-1.46%)
Nov 16, 2007 14.04 14.04 13.64 13.82 14,240,908 +0.12(+0.89%)
Nov 15, 2007 14.07 14.07 13.55 13.70 13,293,970 -0.44(-3.12%)
Nov 14, 2007 14.37 14.73 14.09 14.14 17,155,680 -0.09(-0.61%)
Nov 13, 2007 14.55 14.64 13.89 14.22 14,396,608 -0.16(-1.10%)
Nov 12, 2007 15.30 15.30 14.31 14.38 15,217,848 -1.10(-7.12%)
Nov 09, 2007 15.77 15.77 15.36 15.48 11,375,119 -0.36(-2.29%)
Nov 08, 2007 16.11 16.26 15.41 15.85 13,833,877 -0.08(-0.50%)
Nov 07, 2007 16.33 16.56 15.89 15.93 17,753,630 -0.21(-1.28%)
Nov 06, 2007 15.68 16.15 15.63 16.13 11,595,378 +0.69(+4.48%)
Nov 05, 2007 15.34 15.48 15.11 15.44 9,997,581 -0.08(-0.51%)
Nov 02, 2007 15.46 15.67 15.12 15.52 14,505,671 +0.47(+3.09%)
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.