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

Bombardier (OP: BDRBF )

61.38 -5.13 (-7.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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, 2010 5.450 5.450 5.197 5.197 362,765 -0.23(-4.29%)
Apr 29, 2010 5.165 5.462 5.165 5.430 92,214 +0.25(+4.83%)
Apr 28, 2010 5.098 5.180 5.000 5.180 112,420 +0.18(+3.60%)
Apr 27, 2010 5.228 5.228 5.000 5.000 273,058 -0.25(-4.76%)
Apr 26, 2010 5.266 5.330 5.230 5.250 89,053 -0.02(-0.44%)
Apr 23, 2010 5.315 5.315 5.234 5.273 91,948 -0.09(-1.62%)
Apr 22, 2010 5.370 5.380 5.260 5.360 82,926 -0.10(-1.78%)
Apr 21, 2010 5.510 5.530 5.360 5.457 72,344 -0.04(-0.78%)
Apr 20, 2010 5.240 5.500 5.240 5.500 463,532 +0.31(+5.97%)
Apr 19, 2010 5.164 5.246 5.144 5.190 148,136 -0.03(-0.57%)
Apr 16, 2010 5.415 5.415 5.180 5.220 102,528 -0.18(-3.33%)
Apr 15, 2010 5.420 5.430 5.370 5.400 64,095 -0.02(-0.31%)
Apr 14, 2010 5.438 5.470 5.389 5.417 226,666 +0.05(+0.88%)
Apr 13, 2010 5.485 5.485 5.370 5.370 134,117 -0.12(-2.19%)
Apr 12, 2010 5.460 5.500 5.444 5.490 96,967 +0.03(+0.55%)
Apr 09, 2010 5.450 5.490 5.407 5.460 179,429 -0.01(-0.18%)
Apr 08, 2010 5.473 5.553 5.420 5.470 133,542 -0.09(-1.62%)
Apr 07, 2010 5.650 5.650 5.478 5.560 662,290 -0.07(-1.24%)
Apr 06, 2010 5.500 5.660 5.383 5.630 155,386 +0.06(+1.08%)
Apr 05, 2010 5.666 5.710 5.472 5.570 751,703 -0.10(-1.76%)
Apr 01, 2010 5.670 5.670 5.670 0 -0.44(-7.14%)
Mar 31, 2010 5.991 6.106 5.960 6.106 103,222 +0.14(+2.27%)
Mar 30, 2010 5.963 6.018 5.900 5.970 87,523 +0.11(+1.88%)
Mar 29, 2010 5.770 5.881 5.762 5.860 235,657 +0.15(+2.70%)
Mar 26, 2010 5.885 5.885 5.690 5.706 197,314 -0.12(-2.06%)
Mar 25, 2010 5.723 5.930 5.720 5.826 71,896 +0.16(+2.76%)
Mar 24, 2010 5.721 5.750 5.616 5.670 115,500 -0.11(-1.90%)
Mar 23, 2010 5.750 5.810 5.700 5.780 90,864 +0.05(+0.87%)
Mar 22, 2010 5.725 5.760 5.675 5.730 117,153 -0.04(-0.75%)
Mar 19, 2010 5.800 5.800 5.720 5.773 266,542 +0.05(+0.93%)
Mar 18, 2010 5.800 5.820 5.695 5.720 25,107 -0.10(-1.74%)
Mar 17, 2010 5.790 5.859 5.758 5.821 187,513 +0.03(+0.54%)
Mar 16, 2010 5.830 5.830 5.740 5.790 63,620 +0.00(+0.00%)
Mar 15, 2010 5.720 5.790 5.720 5.790 34,496 +0.00(+0.01%)
Mar 12, 2010 5.770 5.810 5.750 5.790 18,559 +0.07(+1.22%)
Mar 11, 2010 5.725 5.772 5.690 5.720 113,194 -0.01(-0.15%)
Mar 10, 2010 5.670 5.820 5.670 5.729 305,629 +0.02(+0.32%)
Mar 09, 2010 5.790 5.859 5.660 5.710 222,040 -0.24(-4.03%)
Mar 08, 2010 6.027 6.082 5.900 5.950 210,223 -0.02(-0.34%)
Mar 05, 2010 5.891 6.040 5.881 5.970 310,980 +0.13(+2.23%)
Mar 04, 2010 5.890 5.890 5.770 5.840 118,120 +0.05(+0.86%)
Mar 03, 2010 5.748 5.846 5.720 5.790 171,156 +0.06(+1.05%)
Mar 02, 2010 5.715 5.742 5.666 5.730 111,560 +0.09(+1.56%)
Mar 01, 2010 5.460 5.658 5.435 5.642 63,456 +0.19(+3.52%)
Feb 26, 2010 5.550 5.550 5.400 5.450 195,761 -0.10(-1.87%)
Feb 25, 2010 5.278 5.570 5.251 5.554 605,994 +0.40(+7.84%)
Feb 24, 2010 5.114 5.211 5.114 5.150 42,395 +0.11(+2.10%)
Feb 23, 2010 5.160 5.170 5.000 5.044 67,095 -0.16(-3.00%)
Feb 22, 2010 5.261 5.261 5.174 5.200 12,468 -0.06(-1.14%)
Feb 19, 2010 5.204 5.260 5.179 5.260 29,103 +0.05(+0.96%)
Feb 18, 2010 5.171 5.280 5.171 5.210 37,913 +0.01(+0.24%)
Feb 17, 2010 5.180 5.250 5.140 5.197 40,868 -0.01(-0.24%)
Feb 16, 2010 5.187 5.220 5.160 5.210 77,149 +0.05(+0.97%)
Feb 12, 2010 5.160 5.160 5.160 0 -0.10(-1.90%)
Feb 11, 2010 5.120 5.330 5.109 5.260 295,602 +0.15(+2.94%)
Feb 10, 2010 5.000 5.137 5.000 5.110 64,901 +0.13(+2.69%)
Feb 09, 2010 5.040 5.110 4.969 4.976 76,725 +0.01(+0.12%)
Feb 08, 2010 5.090 5.130 4.944 4.970 162,331 -0.17(-3.21%)
Feb 05, 2010 4.900 5.150 4.850 5.135 249,931 +0.17(+3.53%)
Feb 04, 2010 5.110 5.110 4.904 4.960 166,123 -0.19(-3.69%)
Feb 03, 2010 5.162 5.310 5.080 5.150 192,702 -0.01(-0.19%)
Feb 02, 2010 4.886 5.200 4.886 5.160 148,697 +0.28(+5.74%)
Feb 01, 2010 4.759 4.890 4.730 4.880 254,564 +0.14(+2.95%)
Jan 29, 2010 4.854 4.873 4.710 4.740 519,987 -0.12(-2.47%)
Jan 28, 2010 4.844 4.910 4.730 4.860 119,850 +0.12(+2.49%)
Jan 27, 2010 4.941 5.000 4.729 4.742 423,553 -0.20(-4.07%)
Jan 26, 2010 4.891 5.065 4.843 4.943 349,820 -0.01(-0.14%)
Jan 25, 2010 4.764 4.971 4.738 4.950 191,009 +0.24(+5.10%)
Jan 22, 2010 4.878 4.878 4.710 4.710 278,270 -0.27(-5.45%)
Jan 21, 2010 5.080 5.120 4.900 4.981 148,010 -0.15(-2.88%)
Jan 20, 2010 5.278 5.278 5.090 5.129 142,003 -0.20(-3.76%)
Jan 19, 2010 5.311 5.402 5.300 5.330 125,873 -0.11(-2.02%)
Jan 15, 2010 5.440 5.440 5.440 0 +0.12(+2.26%)
Jan 14, 2010 5.380 5.384 5.210 5.320 51,926 -0.09(-1.74%)
Jan 13, 2010 5.140 5.450 5.140 5.414 189,307 +0.30(+5.82%)
Jan 12, 2010 5.000 5.180 5.000 5.116 77,297 +0.03(+0.51%)
Jan 11, 2010 5.050 5.200 5.040 5.090 140,677 +0.06(+1.19%)
Jan 08, 2010 4.924 5.060 4.920 5.030 94,655 +0.13(+2.65%)
Jan 07, 2010 4.860 5.040 4.860 4.900 111,679 +0.04(+0.90%)
Jan 06, 2010 4.698 4.861 4.698 4.856 146,120 +0.20(+4.36%)
Jan 05, 2010 4.670 4.700 4.610 4.654 77,459 -0.00(-0.02%)
Jan 04, 2010 4.660 4.680 4.600 4.654 118,116 +0.10(+2.30%)
Dec 31, 2009 4.550 4.550 4.550 0 +0.04(+0.89%)
Dec 30, 2009 4.560 4.580 4.500 4.510 46,145 -0.09(-1.96%)
Dec 29, 2009 4.609 4.650 4.584 4.600 144,192 +0.00(+0.00%)
Dec 28, 2009 4.560 4.630 4.520 4.600 13,740 +0.04(+0.88%)
Dec 24, 2009 4.519 4.570 4.519 4.560 20,375 +0.01(+0.26%)
Dec 23, 2009 4.530 4.641 4.500 4.548 59,821 +0.04(+0.84%)
Dec 22, 2009 4.500 4.510 4.460 4.510 26,832 -0.02(-0.46%)
Dec 21, 2009 4.500 4.610 4.486 4.531 113,957 +0.05(+1.14%)
Dec 18, 2009 4.436 4.495 4.430 4.480 207,252 +0.10(+2.28%)
Dec 17, 2009 4.384 4.470 4.370 4.380 432,601 -0.12(-2.67%)
Dec 16, 2009 4.470 4.550 4.470 4.500 24,346 +0.10(+2.27%)
Dec 15, 2009 4.360 4.475 4.360 4.400 53,026 +0.01(+0.18%)
Dec 14, 2009 4.340 4.430 4.320 4.392 39,556 +0.04(+0.97%)
Dec 11, 2009 4.338 4.351 4.290 4.350 19,532 +0.00(+0.00%)
Dec 10, 2009 4.290 4.353 4.290 4.350 42,685 +0.01(+0.23%)
Dec 09, 2009 4.330 4.340 4.250 4.340 49,908 -0.01(-0.25%)
Dec 08, 2009 4.500 4.500 4.300 4.351 25,676 -0.16(-3.63%)
Dec 07, 2009 4.320 4.550 4.320 4.515 322,697 +0.18(+4.22%)
Dec 04, 2009 4.414 4.433 4.299 4.332 160,573 -0.01(-0.31%)
Dec 03, 2009 4.440 4.440 4.346 4.346 49,219 -0.07(-1.59%)
Dec 02, 2009 4.400 4.450 4.370 4.416 35,946 +0.05(+1.05%)
Dec 01, 2009 4.316 4.430 4.316 4.370 109,928 +0.11(+2.58%)
Nov 30, 2009 4.320 4.368 4.252 4.260 307,948 -0.07(-1.62%)
Nov 27, 2009 4.210 4.370 4.210 4.330 46,650 -0.23(-5.04%)
Nov 25, 2009 4.600 4.610 4.543 4.560 361,450 +0.00(+0.09%)
Nov 24, 2009 4.617 4.630 4.525 4.556 66,880 -0.12(-2.46%)
Nov 23, 2009 4.580 4.690 4.580 4.671 107,586 +0.16(+3.57%)
Nov 20, 2009 4.540 4.540 4.430 4.510 70,210 -0.11(-2.39%)
Nov 19, 2009 4.733 4.767 4.500 4.620 144,018 -0.13(-2.73%)
Nov 18, 2009 4.466 4.750 4.370 4.750 92,578 +0.29(+6.57%)
Nov 17, 2009 4.397 4.480 4.397 4.457 112,136 -0.03(-0.63%)
Nov 16, 2009 4.470 4.507 4.450 4.486 51,133 +0.05(+1.13%)
Nov 13, 2009 4.250 4.443 4.250 4.436 104,501 +0.19(+4.36%)
Nov 12, 2009 4.345 4.369 4.250 4.250 36,651 -0.12(-2.63%)
Nov 11, 2009 4.412 4.494 4.350 4.365 86,036 +0.03(+0.58%)
Nov 10, 2009 4.250 4.364 4.250 4.340 341,062 +0.02(+0.37%)
Nov 09, 2009 4.400 4.452 4.310 4.324 30,209 +0.03(+0.79%)
Nov 06, 2009 4.230 4.290 4.230 4.290 9,114 +0.03(+0.70%)
Nov 05, 2009 4.210 4.300 4.210 4.260 115,622 +0.05(+1.19%)
Nov 04, 2009 4.330 4.360 4.210 4.210 138,258 -0.01(-0.19%)
Nov 03, 2009 4.035 4.240 4.010 4.218 157,712 +0.20(+5.10%)
Nov 02, 2009 4.061 4.100 3.961 4.013 135,523 -0.06(-1.41%)
Oct 30, 2009 4.140 4.140 3.988 4.071 54,322 -0.05(-1.19%)
Oct 29, 2009 4.028 4.160 4.028 4.120 482,064 +0.19(+4.83%)
Oct 28, 2009 4.127 4.127 3.900 3.930 33,683 -0.31(-7.31%)
Oct 27, 2009 4.325 4.330 4.190 4.240 96,795 -0.07(-1.62%)
Oct 26, 2009 4.446 4.446 4.310 4.310 149,962 -0.11(-2.49%)
Oct 23, 2009 4.475 4.475 4.410 4.420 175,321 -0.08(-1.69%)
Oct 22, 2009 4.530 4.571 4.450 4.496 110,816 -0.08(-1.69%)
Oct 21, 2009 4.594 4.636 4.570 4.573 272,216 -0.04(-0.96%)
Oct 20, 2009 4.625 4.640 4.585 4.618 83,286 -0.26(-5.37%)
Oct 19, 2009 4.910 4.910 4.830 4.880 61,815 +0.06(+1.19%)
Oct 16, 2009 4.724 4.850 4.724 4.822 73,643 -0.02(-0.36%)
Oct 15, 2009 4.804 4.862 4.788 4.840 71,443 -0.03(-0.62%)
Oct 14, 2009 4.920 4.920 4.800 4.870 64,771 +0.03(+0.60%)
Oct 13, 2009 4.945 5.027 4.808 4.841 74,305 -0.21(-4.14%)
Oct 12, 2009 5.090 5.160 4.900 5.050 53,171 +0.10(+1.94%)
Oct 09, 2009 4.821 5.070 4.790 4.954 166,187 +0.10(+2.14%)
Oct 08, 2009 4.630 4.870 4.606 4.850 493,050 +0.32(+7.06%)
Oct 07, 2009 4.590 4.590 4.516 4.530 41,435 -0.04(-0.88%)
Oct 06, 2009 4.560 4.700 4.560 4.570 97,943 +0.10(+2.24%)
Oct 05, 2009 4.370 4.762 4.370 4.470 26,694 +0.04(+0.94%)
Oct 02, 2009 4.393 4.480 4.369 4.428 244,988 -0.06(-1.41%)
Oct 01, 2009 4.650 4.651 4.465 4.492 71,067 -0.14(-2.99%)
Sep 30, 2009 4.619 4.662 4.580 4.630 320,557 +0.06(+1.21%)
Sep 29, 2009 4.520 4.580 4.480 4.574 122,527 +0.09(+1.90%)
Sep 28, 2009 4.307 4.555 4.307 4.489 55,518 +0.25(+5.87%)
Sep 25, 2009 4.189 4.263 4.170 4.240 48,935 +0.03(+0.77%)
Sep 24, 2009 4.278 4.278 4.125 4.207 70,194 -0.10(-2.28%)
Sep 23, 2009 4.290 4.340 4.270 4.306 28,485 +0.00(+0.05%)
Sep 22, 2009 4.310 4.385 4.260 4.303 28,492 -0.04(-0.90%)
Sep 21, 2009 4.282 4.350 4.210 4.343 63,035 -0.04(-0.89%)
Sep 18, 2009 4.508 4.520 4.360 4.381 23,724 -0.07(-1.46%)
Sep 17, 2009 4.540 4.580 4.447 4.447 39,156 -0.05(-1.19%)
Sep 16, 2009 4.560 4.655 4.500 4.500 38,324 -0.10(-2.17%)
Sep 15, 2009 4.560 4.654 4.560 4.600 10,976 +0.00(+0.00%)
Sep 14, 2009 4.350 4.630 4.350 4.600 59,106 +0.14(+3.14%)
Sep 11, 2009 4.600 4.620 4.360 4.460 114,109 -0.06(-1.33%)
Sep 10, 2009 4.312 4.530 4.312 4.520 33,481 +0.07(+1.49%)
Sep 09, 2009 4.314 4.490 4.310 4.454 131,723 +0.16(+3.61%)
Sep 08, 2009 4.230 4.450 4.213 4.298 113,048 +0.17(+4.07%)
Sep 04, 2009 3.930 4.133 3.930 4.130 56,633 +0.16(+4.04%)
Sep 03, 2009 3.780 4.007 3.770 3.970 82,174 +0.20(+5.31%)
Sep 02, 2009 3.620 3.800 3.616 3.770 56,817 +0.34(+9.86%)
Sep 01, 2009 3.587 3.637 3.410 3.432 13,254 -0.20(-5.54%)
Aug 31, 2009 3.648 3.648 3.589 3.633 36,051 -0.08(-2.26%)
Aug 28, 2009 3.750 3.750 3.687 3.717 13,126 +0.02(+0.41%)
Aug 27, 2009 3.676 3.711 3.610 3.702 19,400 +0.04(+1.14%)
Aug 26, 2009 3.800 3.800 3.640 3.660 30,826 -0.15(-3.89%)
Aug 25, 2009 3.723 3.850 3.723 3.808 65,094 +0.14(+3.76%)
Aug 24, 2009 3.680 3.726 3.670 3.670 32,542 +0.03(+0.82%)
Aug 21, 2009 3.650 3.690 3.610 3.640 29,687 -0.01(-0.41%)
Aug 20, 2009 3.717 3.720 3.581 3.655 50,551 -0.11(-2.94%)
Aug 19, 2009 3.640 3.818 3.640 3.766 131,807 -0.02(-0.48%)
Aug 18, 2009 3.690 3.784 3.669 3.784 17,650 +0.08(+2.27%)
Aug 17, 2009 3.783 3.807 3.686 3.700 72,930 -0.15(-4.00%)
Aug 14, 2009 4.010 4.011 3.840 3.854 23,600 -0.14(-3.60%)
Aug 13, 2009 3.800 4.027 3.785 3.998 43,753 +0.35(+9.53%)
Aug 12, 2009 3.585 3.805 3.570 3.650 14,931 -0.05(-1.46%)
Aug 11, 2009 3.900 3.900 3.600 3.704 46,062 -0.28(-7.07%)
Aug 10, 2009 3.837 4.000 3.836 3.986 120,182 +0.14(+3.58%)
Aug 07, 2009 3.858 3.880 3.790 3.848 304,395 -0.00(-0.01%)
Aug 06, 2009 3.920 4.070 3.760 3.848 114,122 -0.09(-2.19%)
Aug 05, 2009 3.650 3.939 3.650 3.934 53,326 +0.31(+8.48%)
Aug 04, 2009 3.587 3.670 3.570 3.627 78,467 +0.01(+0.19%)
Aug 03, 2009 3.640 3.690 3.590 3.620 109,260 +0.08(+2.31%)
Jul 31, 2009 3.300 3.550 3.300 3.538 63,150 +0.18(+5.31%)
Jul 30, 2009 3.280 3.360 3.240 3.360 36,194 +0.18(+5.74%)
Jul 29, 2009 3.245 3.268 3.150 3.178 69,640 -0.03(-0.81%)
Jul 28, 2009 3.226 3.247 3.204 3.204 5,800 -0.07(-2.12%)
Jul 27, 2009 3.393 3.400 3.273 3.273 91,075 -0.07(-2.03%)
Jul 24, 2009 3.341 3.373 3.310 3.341 276,300 +0.02(+0.50%)
Jul 23, 2009 3.263 3.340 3.260 3.324 25,437 +0.00(+0.11%)
Jul 22, 2009 3.272 3.339 3.264 3.321 21,250 +0.07(+2.26%)
Jul 21, 2009 3.275 3.329 3.221 3.247 23,195 -0.04(-1.32%)
Jul 20, 2009 3.300 3.319 3.252 3.291 90,025 +0.03(+0.86%)
Jul 17, 2009 3.300 3.300 3.200 3.263 19,950 -0.04(-1.13%)
Jul 16, 2009 3.220 3.321 3.220 3.300 47,183 +0.01(+0.43%)
Jul 15, 2009 3.276 3.310 3.262 3.286 110,179 +0.06(+1.74%)
Jul 14, 2009 3.256 3.256 3.185 3.230 9,832 +0.03(+0.88%)
Jul 13, 2009 3.107 3.201 3.081 3.201 108,633 +0.19(+6.17%)
Jul 10, 2009 2.900 3.015 2.900 3.015 23,665 +0.04(+1.31%)
Jul 09, 2009 2.830 2.977 2.830 2.977 41,497 +0.13(+4.57%)
Jul 08, 2009 2.880 2.890 2.790 2.846 61,700 -0.02(-0.82%)
Jul 07, 2009 2.935 2.935 2.870 2.870 66,053 +0.01(+0.37%)
Jul 06, 2009 2.891 2.891 2.835 2.860 153,639 -0.04(-1.52%)
Jul 02, 2009 2.969 2.969 2.870 2.904 68,850 -0.35(-10.66%)
Jul 01, 2009 2.930 3.250 2.930 3.250 10,259 +0.28(+9.43%)
Jun 30, 2009 2.980 2.990 2.921 2.970 138,349 -0.03(-1.00%)
Jun 29, 2009 2.974 3.020 2.940 3.000 149,171 +0.09(+3.09%)
Jun 26, 2009 2.878 2.931 2.878 2.910 20,000 +0.01(+0.34%)
Jun 25, 2009 2.870 2.909 2.860 2.900 41,120 +0.01(+0.38%)
Jun 24, 2009 2.890 2.934 2.869 2.889 36,455 +0.07(+2.63%)
Jun 23, 2009 2.870 2.900 2.815 2.815 42,293 -0.03(-1.11%)
Jun 22, 2009 2.918 2.918 2.840 2.846 127,877 -0.08(-2.85%)
Jun 19, 2009 3.000 3.038 2.930 2.930 20,256 -0.08(-2.53%)
Jun 18, 2009 3.019 3.034 2.961 3.006 18,760 -0.04(-1.23%)
Jun 17, 2009 2.920 3.043 2.819 3.043 35,323 +0.09(+3.03%)
Jun 16, 2009 3.083 3.083 2.942 2.954 19,285 -0.06(-1.97%)
Jun 15, 2009 3.072 3.072 2.970 3.014 43,385 +0.02(+0.79%)
Jun 12, 2009 3.030 3.060 2.956 2.990 50,437 -0.12(-3.72%)
Jun 11, 2009 3.010 3.105 2.953 3.105 44,078 +0.18(+6.24%)
Jun 10, 2009 3.127 3.130 2.923 2.923 27,345 -0.09(-2.89%)
Jun 09, 2009 2.990 3.020 2.960 3.010 61,923 +0.07(+2.38%)
Jun 08, 2009 2.980 3.000 2.820 2.940 97,453 -0.09(-2.86%)
Jun 05, 2009 3.210 3.210 3.026 3.026 24,100 -0.19(-5.80%)
Jun 04, 2009 3.220 3.292 3.100 3.213 149,296 +0.05(+1.68%)
Jun 03, 2009 3.342 3.342 3.160 3.160 94,562 -0.39(-11.04%)
Jun 02, 2009 3.680 3.680 3.520 3.552 45,876 -0.08(-2.27%)
Jun 01, 2009 3.490 3.634 3.490 3.634 124,124 +0.29(+8.65%)
May 29, 2009 3.420 3.420 3.340 3.345 137,842 +0.04(+1.06%)
May 28, 2009 3.307 3.329 3.264 3.310 51,358 +0.01(+0.30%)
May 27, 2009 3.410 3.410 3.285 3.300 55,853 -0.05(-1.55%)
May 26, 2009 3.324 3.400 3.324 3.352 37,985 -0.05(-1.41%)
May 22, 2009 3.373 3.412 3.310 3.400 31,537 +0.08(+2.41%)
May 21, 2009 3.320 3.330 3.210 3.320 18,911 -0.11(-3.33%)
May 20, 2009 3.450 3.500 3.415 3.434 43,967 +0.05(+1.59%)
May 19, 2009 3.378 3.470 3.349 3.381 21,665 +0.27(+8.70%)
May 18, 2009 3.160 3.330 3.100 3.110 8,123 -0.17(-5.18%)
May 15, 2009 3.278 3.409 3.275 3.280 11,562 +0.00(+0.00%)
May 14, 2009 3.118 3.350 2.990 3.280 9,828 +0.15(+4.63%)
May 13, 2009 3.340 3.340 3.135 3.135 58,566 -0.23(-6.71%)
May 12, 2009 3.450 3.450 3.350 3.361 73,639 -0.13(-3.71%)
May 11, 2009 3.563 3.600 3.466 3.490 25,112 -0.12(-3.32%)
May 08, 2009 3.600 3.630 3.550 3.610 39,825 +0.11(+3.14%)
May 07, 2009 3.700 3.710 3.442 3.500 79,862 -0.05(-1.35%)
May 06, 2009 3.524 3.610 3.480 3.548 95,916 +0.02(+0.50%)
May 05, 2009 3.330 3.530 3.330 3.530 107,145 +0.22(+6.60%)
May 04, 2009 3.205 3.360 3.180 3.312 107,200 +0.21(+6.82%)
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.