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 )

29.95 -0.12 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2009 5.704 5.704 4.607 4.791 448,049 -1.25(-20.64%)
Apr 29, 2009 5.950 6.204 5.853 6.037 189,108 +0.14(+2.38%)
Apr 28, 2009 5.678 6.011 5.660 5.897 113,427 +0.16(+2.75%)
Apr 27, 2009 6.037 6.152 5.678 5.739 150,051 -0.43(-6.97%)
Apr 24, 2009 6.213 6.345 6.011 6.169 131,095 +0.01(+0.14%)
Apr 23, 2009 6.116 6.318 5.967 6.160 139,228 -0.02(-0.28%)
Apr 22, 2009 5.853 6.380 5.783 6.178 156,165 +0.22(+3.68%)
Apr 21, 2009 5.572 6.011 5.572 5.958 121,699 +0.38(+6.76%)
Apr 20, 2009 5.739 5.827 5.441 5.581 127,105 -0.34(-5.78%)
Apr 17, 2009 5.932 5.967 5.704 5.923 349,412 +0.02(+0.30%)
Apr 16, 2009 5.862 5.932 5.748 5.906 299,520 +0.11(+1.82%)
Apr 15, 2009 5.590 5.818 5.590 5.800 133,602 +0.06(+1.07%)
Apr 14, 2009 5.564 5.818 5.520 5.739 193,195 +0.09(+1.55%)
Apr 13, 2009 5.871 5.897 5.632 5.651 162,205 -0.30(-5.01%)
Apr 09, 2009 5.818 6.134 5.774 5.950 194,067 +0.32(+5.61%)
Apr 08, 2009 5.379 5.634 5.265 5.634 111,149 +0.28(+5.25%)
Apr 07, 2009 5.458 5.607 5.353 5.353 236,609 -0.25(-4.39%)
Apr 06, 2009 5.678 5.695 5.379 5.599 192,070 -0.18(-3.19%)
Apr 03, 2009 5.564 5.836 5.537 5.783 179,213 +0.21(+3.78%)
Apr 02, 2009 5.195 5.704 5.151 5.572 181,611 +0.54(+10.63%)
Apr 01, 2009 5.230 5.327 5.002 5.037 130,478 -0.29(-5.44%)
Mar 31, 2009 4.914 5.432 4.818 5.327 168,269 +0.41(+8.39%)
Mar 30, 2009 5.134 5.134 4.695 4.914 225,012 -0.61(-11.11%)
Mar 26, 2009 5.414 5.572 5.362 5.528 117,169 +0.17(+3.11%)
Mar 25, 2009 5.125 5.379 5.028 5.362 173,370 +0.32(+6.26%)
Mar 24, 2009 5.177 5.414 5.019 5.046 168,826 -0.16(-3.04%)
Mar 23, 2009 4.941 5.204 4.941 5.204 156,644 +0.60(+12.95%)
Mar 20, 2009 4.800 4.826 4.528 4.607 155,076 -0.17(-3.49%)
Mar 19, 2009 4.695 4.897 4.633 4.774 128,270 +0.12(+2.64%)
Mar 18, 2009 4.484 4.704 4.291 4.651 163,966 +0.17(+3.72%)
Mar 17, 2009 3.879 4.484 3.808 4.484 165,642 +0.61(+15.87%)
Mar 16, 2009 4.265 4.299 3.852 3.870 102,317 -0.32(-7.74%)
Mar 13, 2009 4.063 4.344 4.002 4.195 0 +0.17(+4.14%)
Mar 12, 2009 3.572 4.045 3.501 4.028 360,391 +0.42(+11.68%)
Mar 11, 2009 3.703 3.808 3.519 3.607 287,584 -0.05(-1.44%)
Mar 10, 2009 3.352 3.677 3.352 3.659 582,505 +0.43(+13.32%)
Mar 09, 2009 3.264 3.405 3.221 3.229 442,227 -0.07(-2.13%)
Mar 06, 2009 3.089 3.335 3.054 3.300 0 +0.21(+6.82%)
Mar 05, 2009 3.291 3.317 2.931 3.089 140,508 -0.32(-9.51%)
Mar 04, 2009 3.352 3.703 3.264 3.414 304,616 +0.31(+9.89%)
Mar 02, 2009 3.071 3.150 3.010 3.106 188,902 -0.07(-2.21%)
Feb 27, 2009 3.098 3.326 3.063 3.177 0 +0.02(+0.56%)
Feb 26, 2009 3.300 3.326 3.054 3.159 171,823 -0.11(-3.49%)
Feb 25, 2009 3.300 3.361 3.071 3.273 259,959 -0.10(-2.86%)
Feb 24, 2009 3.019 3.457 3.019 3.370 357,995 +0.39(+13.27%)
Feb 23, 2009 3.536 3.536 2.957 2.975 565,631 -0.48(-13.96%)
Feb 20, 2009 3.545 3.615 3.308 3.457 425,263 -0.16(-4.37%)
Feb 19, 2009 3.782 3.887 3.589 3.615 237,531 -0.13(-3.51%)
Feb 18, 2009 3.686 3.975 3.501 3.747 274,705 +0.10(+2.64%)
Feb 17, 2009 3.712 3.712 3.519 3.651 131,081 -0.25(-6.31%)
Feb 13, 2009 3.949 4.010 3.852 3.896 115,610 -0.06(-1.55%)
Feb 12, 2009 3.826 3.984 3.651 3.958 95,717 +0.04(+1.12%)
Feb 11, 2009 3.958 3.993 3.712 3.914 63,028 +0.08(+2.06%)
Feb 10, 2009 4.160 4.212 3.800 3.835 102,822 -0.33(-8.00%)
Feb 09, 2009 4.089 4.282 4.028 4.168 91,924 +0.11(+2.59%)
Feb 06, 2009 3.879 4.256 3.879 4.063 123,986 +0.16(+4.05%)
Feb 05, 2009 3.765 3.914 3.721 3.905 76,674 +0.11(+3.01%)
Feb 04, 2009 4.151 4.274 3.677 3.791 129,925 -0.39(-9.24%)
Feb 03, 2009 3.835 4.177 3.730 4.177 146,546 +0.37(+9.68%)
Feb 02, 2009 3.615 3.905 3.536 3.808 142,489 +0.12(+3.33%)
Jan 30, 2009 3.677 3.808 3.475 3.686 0 +0.07(+1.94%)
Jan 29, 2009 3.896 3.949 3.615 3.615 120,581 -0.29(-7.42%)
Jan 28, 2009 3.949 4.002 3.712 3.905 134,306 +0.01(+0.23%)
Jan 27, 2009 4.019 4.124 3.589 3.896 196,571 -0.10(-2.42%)
Jan 26, 2009 3.335 4.045 3.335 3.993 191,331 +0.65(+19.42%)
Jan 23, 2009 3.291 3.431 3.238 3.343 124,811 +0.04(+1.06%)
Jan 22, 2009 3.457 3.457 3.247 3.308 153,772 -0.26(-7.37%)
Jan 21, 2009 3.168 3.580 3.071 3.572 341,891 +0.45(+14.33%)
Jan 20, 2009 3.133 3.177 3.036 3.124 128,574 -0.05(-1.66%)
Jan 16, 2009 3.405 3.405 3.106 3.177 196,653 -0.12(-3.72%)
Jan 15, 2009 3.501 3.501 3.142 3.300 242,167 -0.18(-5.05%)
Jan 14, 2009 3.642 3.879 3.449 3.475 255,185 -0.24(-6.38%)
Jan 13, 2009 3.887 3.958 3.686 3.712 173,868 -0.21(-5.37%)
Jan 12, 2009 4.300 4.300 3.870 3.923 129,692 -0.43(-9.88%)
Jan 09, 2009 4.467 4.467 4.300 4.353 101,511 -0.13(-2.94%)
Jan 08, 2009 4.142 4.502 4.107 4.484 162,806 +0.24(+5.58%)
Jan 07, 2009 4.440 4.572 4.230 4.247 173,226 -0.31(-6.74%)
Jan 06, 2009 4.344 4.581 4.309 4.554 202,635 +0.25(+5.70%)
Jan 05, 2009 3.984 4.309 3.984 4.309 202,702 +0.22(+5.36%)
Jan 02, 2009 4.379 4.379 3.791 4.089 0 -0.18(-4.12%)
Jan 01, 2009 3.756 4.265 3.756 4.265 0 +0.00(+0.00%)
Dec 31, 2008 3.756 4.265 3.756 4.265 217,019 +0.50(+13.29%)
Dec 30, 2008 3.378 3.914 3.370 3.765 271,741 +0.42(+12.60%)
Dec 29, 2008 3.168 3.378 3.142 3.343 193,491 +0.16(+4.96%)
Dec 26, 2008 3.089 3.440 2.992 3.185 297,724 +0.05(+1.68%)
Dec 24, 2008 3.159 3.484 3.080 3.133 231,014 -0.06(-1.92%)
Dec 23, 2008 3.659 3.659 3.177 3.194 688,014 -0.36(-10.12%)
Dec 22, 2008 3.844 3.905 3.466 3.554 435,795 -0.26(-6.90%)
Dec 19, 2008 3.808 3.905 3.510 3.817 337,822 +0.14(+3.82%)
Dec 18, 2008 3.615 3.844 3.519 3.677 449,509 +0.12(+3.46%)
Dec 17, 2008 3.466 3.598 3.431 3.554 384,810 +0.04(+1.25%)
Dec 16, 2008 3.563 3.738 3.493 3.510 361,487 +0.00(+0.00%)
Dec 15, 2008 3.800 3.817 3.440 3.510 138,479 -0.26(-6.98%)
Dec 12, 2008 3.501 3.773 3.457 3.773 229,997 +0.20(+5.65%)
Dec 11, 2008 3.659 3.879 3.519 3.572 146,840 -0.24(-6.22%)
Dec 10, 2008 3.668 3.949 3.510 3.808 146,540 +0.21(+5.85%)
Dec 09, 2008 4.405 4.405 3.422 3.598 224,390 -0.71(-16.50%)
Dec 08, 2008 3.747 4.309 3.686 4.309 213,475 +0.65(+17.75%)
Dec 05, 2008 3.317 3.677 3.133 3.659 197,345 +0.29(+8.59%)
Dec 04, 2008 3.273 3.536 3.238 3.370 185,081 +0.05(+1.59%)
Dec 03, 2008 3.387 3.493 3.273 3.317 181,740 -0.14(-4.06%)
Dec 02, 2008 3.203 3.457 2.992 3.457 218,767 +0.32(+10.06%)
Dec 01, 2008 4.160 4.160 3.106 3.142 173,371 -0.76(-19.55%)
Nov 28, 2008 3.703 3.949 3.703 3.905 66,271 +0.04(+1.14%)
Nov 26, 2008 3.536 3.861 3.440 3.861 175,343 +0.20(+5.52%)
Nov 25, 2008 3.554 3.659 3.247 3.659 259,021 +0.13(+3.73%)
Nov 24, 2008 3.273 3.528 3.124 3.528 213,731 +0.29(+8.94%)
Nov 21, 2008 3.063 3.291 2.764 3.238 330,085 +0.32(+10.81%)
Nov 20, 2008 2.712 3.300 2.650 2.922 307,443 +0.18(+6.39%)
Nov 19, 2008 3.071 3.115 2.694 2.747 286,863 -0.33(-10.83%)
Nov 18, 2008 3.238 3.352 2.922 3.080 194,238 -0.15(-4.62%)
Nov 17, 2008 3.414 3.431 3.194 3.229 172,241 -0.21(-6.12%)
Nov 14, 2008 3.572 3.699 3.378 3.440 149,784 -0.20(-5.54%)
Nov 13, 2008 3.256 3.677 2.984 3.642 125,585 +0.40(+12.47%)
Nov 12, 2008 3.493 3.510 3.150 3.238 85,377 -0.24(-6.82%)
Nov 11, 2008 3.414 3.624 3.291 3.475 86,060 +0.07(+2.06%)
Nov 10, 2008 3.510 3.598 3.335 3.405 98,830 -0.08(-2.27%)
Nov 07, 2008 3.651 3.651 3.352 3.484 208,208 -0.13(-3.64%)
Nov 06, 2008 3.738 3.808 3.519 3.615 98,927 -0.17(-4.41%)
Nov 05, 2008 4.089 4.151 3.773 3.782 110,869 -0.36(-8.69%)
Nov 04, 2008 4.388 4.388 4.037 4.142 135,704 -0.23(-5.22%)
Nov 03, 2008 4.554 4.598 4.274 4.370 106,319 -0.19(-4.23%)
Oct 31, 2008 4.274 4.686 4.212 4.563 160,673 +0.27(+6.34%)
Oct 30, 2008 4.002 4.353 3.923 4.291 92,454 +0.42(+10.88%)
Oct 29, 2008 4.274 4.388 3.615 3.870 116,486 +0.14(+3.76%)
Oct 28, 2008 3.554 3.800 3.229 3.730 289,251 +0.26(+7.59%)
Oct 27, 2008 4.019 4.124 3.291 3.466 255,567 -0.61(-14.87%)
Oct 24, 2008 3.896 4.177 3.896 4.072 125,088 -0.23(-5.31%)
Oct 23, 2008 4.107 4.405 4.002 4.300 216,279 +0.16(+3.81%)
Oct 22, 2008 4.195 4.379 4.081 4.142 90,259 -0.18(-4.07%)
Oct 21, 2008 4.607 4.695 4.282 4.317 113,376 -0.32(-6.99%)
Oct 20, 2008 4.300 4.642 4.081 4.642 114,050 +0.36(+8.40%)
Oct 17, 2008 4.072 4.388 4.072 4.282 206,142 +0.05(+1.24%)
Oct 16, 2008 4.054 4.458 3.545 4.230 310,154 +0.04(+0.84%)
Oct 15, 2008 4.554 4.563 4.186 4.195 170,578 -0.48(-10.32%)
Oct 14, 2008 5.019 5.019 4.423 4.677 119,922 -0.15(-3.09%)
Oct 13, 2008 4.826 4.870 4.405 4.826 178,053 +0.32(+7.00%)
Oct 10, 2008 4.291 4.844 3.756 4.511 335,042 +0.16(+3.63%)
Oct 09, 2008 5.011 5.370 4.300 4.353 217,950 -0.62(-12.52%)
Oct 08, 2008 4.941 5.449 4.870 4.976 232,502 -0.15(-2.91%)
Oct 07, 2008 5.362 5.502 5.125 5.125 136,664 -0.24(-4.42%)
Oct 06, 2008 5.379 5.467 4.932 5.362 184,360 -0.18(-3.32%)
Oct 03, 2008 5.774 5.897 5.511 5.546 163,672 -0.22(-3.81%)
Oct 02, 2008 6.248 6.362 5.713 5.765 200,749 -0.40(-6.54%)
Oct 01, 2008 6.353 6.476 5.879 6.169 244,370 -0.22(-3.43%)
Sep 30, 2008 6.555 6.573 6.213 6.388 385,501 -0.16(-2.41%)
Sep 29, 2008 6.827 7.064 6.511 6.546 261,405 -0.50(-7.10%)
Sep 26, 2008 6.660 7.055 6.424 7.047 0 +0.28(+4.15%)
Sep 25, 2008 6.696 7.047 6.696 6.766 109,190 +0.02(+0.26%)
Sep 24, 2008 6.968 7.178 6.739 6.748 131,932 -0.15(-2.16%)
Sep 23, 2008 7.117 7.450 6.880 6.897 133,588 -0.32(-4.38%)
Sep 22, 2008 7.152 7.424 6.959 7.213 315,686 -0.09(-1.20%)
Sep 19, 2008 6.371 7.319 6.371 7.301 0 +0.57(+8.47%)
Sep 18, 2008 6.371 7.354 6.248 6.731 1,354,122 +0.54(+8.79%)
Sep 17, 2008 6.230 6.538 5.836 6.187 180,838 -0.25(-3.95%)
Sep 16, 2008 5.800 6.582 5.572 6.441 215,824 -0.04(-0.68%)
Sep 15, 2008 6.590 6.783 6.459 6.485 106,125 -0.41(-5.98%)
Sep 12, 2008 6.976 7.020 6.652 6.897 92,082 -0.12(-1.75%)
Sep 11, 2008 6.976 7.020 6.722 7.020 197,028 -0.05(-0.74%)
Sep 10, 2008 6.801 7.178 6.766 7.073 219,009 +0.39(+5.77%)
Sep 09, 2008 6.889 7.055 6.678 6.687 172,381 -0.20(-2.93%)
Sep 08, 2008 6.406 6.889 6.406 6.889 224,478 +0.32(+4.81%)
Sep 05, 2008 6.573 6.608 6.318 6.573 0 -0.04(-0.66%)
Sep 04, 2008 6.573 6.862 6.459 6.617 230,154 +0.03(+0.40%)
Sep 03, 2008 6.362 6.713 6.248 6.590 161,477 +0.24(+3.73%)
Sep 02, 2008 6.678 6.836 6.239 6.353 161,854 -0.16(-2.43%)
Aug 29, 2008 6.511 6.582 6.424 6.511 153,652 -0.06(-0.93%)
Aug 28, 2008 6.582 6.643 6.503 6.573 200,153 -0.01(-0.13%)
Aug 27, 2008 6.064 6.582 6.064 6.582 578,503 +0.53(+8.70%)
Aug 26, 2008 5.985 6.081 5.853 6.055 115,979 +0.06(+1.02%)
Aug 25, 2008 6.169 6.187 5.906 5.994 156,669 -0.21(-3.39%)
Aug 22, 2008 6.081 6.222 6.055 6.204 130,041 +0.17(+2.76%)
Aug 21, 2008 6.055 6.108 5.923 6.037 126,144 -0.11(-1.71%)
Aug 20, 2008 6.187 6.441 6.029 6.143 144,396 +0.02(+0.29%)
Aug 19, 2008 6.301 6.301 5.967 6.125 332,816 -0.18(-2.92%)
Aug 18, 2008 6.450 6.546 6.257 6.309 151,798 -0.08(-1.24%)
Aug 15, 2008 6.397 6.582 6.160 6.388 0 +0.00(+0.00%)
Aug 14, 2008 6.160 6.441 5.976 6.388 159,833 +0.25(+4.15%)
Aug 13, 2008 6.073 6.222 6.020 6.134 252,156 +0.08(+1.30%)
Aug 12, 2008 6.055 6.467 6.002 6.055 429,158 +0.00(+0.00%)
Aug 11, 2008 5.915 6.257 5.836 6.055 388,555 +0.15(+2.53%)
Aug 08, 2008 5.581 5.994 5.581 5.906 302,021 +0.26(+4.67%)
Aug 07, 2008 5.739 5.783 5.616 5.643 240,491 -0.17(-2.87%)
Aug 06, 2008 5.809 5.915 5.730 5.809 240,974 +0.00(+0.00%)
Aug 05, 2008 5.765 5.879 5.704 5.809 515,563 +0.10(+1.69%)
Aug 04, 2008 6.046 6.046 5.695 5.713 364,288 -0.25(-4.12%)
Aug 01, 2008 5.695 6.143 5.695 5.958 243,956 +0.21(+3.66%)
Jul 31, 2008 5.844 6.257 5.704 5.748 347,087 -0.24(-3.96%)
Jul 30, 2008 5.739 6.195 5.739 5.985 322,167 +0.18(+3.02%)
Jul 29, 2008 5.809 5.994 5.616 5.809 328,213 +0.19(+3.44%)
Jul 28, 2008 5.686 5.923 5.441 5.616 494,316 -0.11(-1.84%)
Jul 25, 2008 6.143 6.160 5.704 5.722 597,503 -0.40(-6.59%)
Jul 24, 2008 6.125 6.362 5.704 6.125 679,646 -0.53(-7.92%)
Jul 23, 2008 6.362 6.915 6.327 6.652 360,954 +0.33(+5.28%)
Jul 22, 2008 5.792 6.362 5.774 6.318 277,593 +0.45(+7.62%)
Jul 21, 2008 5.879 6.108 5.704 5.871 131,069 +0.06(+1.06%)
Jul 18, 2008 5.765 5.853 5.537 5.809 271,111 +0.11(+2.00%)
Jul 17, 2008 5.511 5.809 5.335 5.695 580,358 +0.28(+5.19%)
Jul 16, 2008 5.327 5.467 5.221 5.414 443,393 +0.06(+1.15%)
Jul 15, 2008 5.300 5.476 5.213 5.353 385,426 -0.02(-0.33%)
Jul 14, 2008 5.660 5.695 5.256 5.370 202,426 -0.22(-3.92%)
Jul 11, 2008 5.537 5.757 5.186 5.590 552,239 -0.13(-2.30%)
Jul 10, 2008 5.607 6.037 5.467 5.722 396,703 +0.11(+1.87%)
Jul 09, 2008 6.450 6.450 5.572 5.616 731,328 -0.80(-12.45%)
Jul 08, 2008 5.379 6.564 4.923 6.415 799,347 +0.97(+17.71%)
Jul 07, 2008 6.388 6.485 5.432 5.449 753,586 -0.94(-14.70%)
Jul 04, 2008 6.248 6.406 6.178 6.388 233,142 +0.00(+0.00%)
Jul 03, 2008 6.248 6.406 6.178 6.388 233,142 +0.12(+1.96%)
Jul 02, 2008 6.371 6.441 6.143 6.266 332,702 -0.13(-2.06%)
Jul 01, 2008 6.301 6.520 6.152 6.397 308,015 +0.02(+0.28%)
Jun 30, 2008 6.582 6.775 6.353 6.380 215,398 -0.18(-2.81%)
Jun 27, 2008 6.599 6.704 6.261 6.564 787,957 -0.08(-1.19%)
Jun 26, 2008 6.862 6.941 6.599 6.643 206,908 -0.31(-4.42%)
Jun 25, 2008 6.810 7.055 6.748 6.950 190,656 +0.23(+3.39%)
Jun 24, 2008 6.696 6.889 6.590 6.722 226,309 -0.04(-0.52%)
Jun 23, 2008 6.818 6.985 6.599 6.757 240,523 -0.04(-0.65%)
Jun 20, 2008 7.222 7.266 6.783 6.801 365,578 -0.46(-6.29%)
Jun 19, 2008 7.064 7.284 7.038 7.257 406,075 +0.18(+2.61%)
Jun 18, 2008 7.029 7.134 6.836 7.073 564,009 -0.01(-0.12%)
Jun 17, 2008 7.275 7.275 6.941 7.082 288,325 -0.17(-2.30%)
Jun 16, 2008 7.547 7.547 7.187 7.248 397,704 -0.29(-3.84%)
Jun 13, 2008 7.678 7.678 7.433 7.538 388,877 -0.03(-0.35%)
Jun 12, 2008 7.284 7.714 7.284 7.564 229,406 +0.36(+4.99%)
Jun 11, 2008 7.371 7.468 7.126 7.205 241,510 -0.11(-1.56%)
Jun 10, 2008 7.178 7.433 7.152 7.319 195,173 -0.06(-0.83%)
Jun 09, 2008 7.687 7.687 7.362 7.380 206,843 -0.22(-2.89%)
Jun 06, 2008 7.836 7.863 7.582 7.599 177,266 -0.28(-3.56%)
Jun 05, 2008 7.854 7.942 7.643 7.880 276,723 +0.11(+1.35%)
Jun 04, 2008 7.801 7.959 7.696 7.775 124,149 -0.05(-0.67%)
Jun 03, 2008 7.775 7.854 7.617 7.828 250,111 +0.21(+2.76%)
Jun 02, 2008 8.029 8.029 7.477 7.617 299,757 -0.41(-5.14%)
May 30, 2008 8.082 8.144 7.907 8.029 209,115 +0.01(+0.11%)
May 29, 2008 7.731 8.065 7.731 8.021 181,112 +0.32(+4.10%)
May 28, 2008 7.608 7.871 7.599 7.705 356,358 +0.16(+2.09%)
May 27, 2008 7.556 7.942 7.503 7.547 300,056 +0.00(+0.00%)
May 26, 2008 7.722 7.792 7.477 7.547 0 +0.00(+0.00%)
May 23, 2008 7.722 7.792 7.477 7.547 281,934 -0.20(-2.60%)
May 22, 2008 7.687 8.003 7.687 7.749 178,444 +0.06(+0.80%)
May 21, 2008 7.889 7.933 7.556 7.687 294,753 -0.14(-1.79%)
May 20, 2008 7.599 7.907 7.503 7.828 368,367 +0.19(+2.53%)
May 19, 2008 7.696 8.021 7.626 7.635 377,696 -0.13(-1.69%)
May 16, 2008 8.249 8.284 7.696 7.766 395,818 -0.45(-5.45%)
May 15, 2008 8.179 8.258 7.968 8.214 158,196 +0.00(+0.00%)
May 14, 2008 8.170 8.319 8.170 8.214 256,727 +0.10(+1.19%)
May 13, 2008 8.152 8.249 7.898 8.117 363,629 -0.07(-0.86%)
May 12, 2008 8.714 8.714 7.810 8.187 746,009 -0.83(-9.24%)
May 09, 2008 9.258 9.333 8.802 9.021 74,435 -0.32(-3.47%)
May 08, 2008 10.04 10.04 9.328 9.346 274,374 -0.23(-2.38%)
May 07, 2008 9.425 9.653 9.372 9.574 336,991 +0.13(+1.39%)
May 06, 2008 9.267 9.583 9.249 9.442 217,672 +0.10(+1.03%)
May 05, 2008 9.556 9.556 9.100 9.346 164,547 -0.18(-1.84%)
May 02, 2008 9.653 9.758 9.521 9.521 243,427 -0.11(-1.09%)
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.