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

Cardiovascular Syst (NQ: CSII )

20.00 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 27, 2023 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 29, 2016 13.64 14.00 13.27 13.98 351,578 +0.17(+1.23%)
Apr 28, 2016 14.38 14.58 13.73 13.81 240,399 -0.59(-4.10%)
Apr 27, 2016 14.78 14.78 14.18 14.40 172,119 -0.37(-2.51%)
Apr 26, 2016 14.91 15.13 14.34 14.77 197,029 -0.07(-0.47%)
Apr 25, 2016 14.76 15.08 14.67 14.84 254,969 +0.12(+0.82%)
Apr 22, 2016 14.20 14.74 14.00 14.72 198,377 +0.61(+4.32%)
Apr 21, 2016 13.91 14.36 13.76 14.11 163,174 +0.24(+1.73%)
Apr 20, 2016 14.34 14.50 13.76 13.87 154,016 -0.36(-2.53%)
Apr 19, 2016 14.15 14.38 13.82 14.23 193,413 +0.08(+0.57%)
Apr 18, 2016 14.00 14.33 13.76 14.15 136,698 +0.17(+1.22%)
Apr 15, 2016 13.71 14.14 13.55 13.98 196,899 +0.18(+1.30%)
Apr 14, 2016 13.91 13.96 13.70 13.80 125,121 -0.08(-0.58%)
Apr 13, 2016 13.62 13.98 13.42 13.88 224,358 +0.44(+3.27%)
Apr 12, 2016 13.38 13.64 12.91 13.44 284,909 +0.10(+0.75%)
Apr 11, 2016 13.10 13.65 13.06 13.34 301,957 +0.24(+1.83%)
Apr 08, 2016 13.41 13.47 12.84 13.10 284,683 -0.15(-1.13%)
Apr 07, 2016 13.58 13.86 13.13 13.25 295,951 -0.40(-2.93%)
Apr 06, 2016 13.27 13.97 13.10 13.65 284,396 +0.45(+3.41%)
Apr 05, 2016 13.34 13.73 13.13 13.20 355,541 -0.31(-2.29%)
Apr 04, 2016 13.23 14.11 13.00 13.51 983,328 +0.25(+1.89%)
Apr 01, 2016 11.50 13.74 11.45 13.26 2,784,765 +2.89(+27.87%)
Mar 31, 2016 10.19 10.56 10.19 10.37 204,504 +0.23(+2.27%)
Mar 30, 2016 10.35 10.51 10.13 10.14 180,285 -0.14(-1.36%)
Mar 29, 2016 9.730 10.30 9.530 10.28 193,121 +0.55(+5.65%)
Mar 28, 2016 9.590 9.838 9.290 9.730 214,173 +0.21(+2.21%)
Mar 24, 2016 9.600 9.520 9.520 9.520 151,300 -0.08(-0.83%)
Mar 23, 2016 10.32 10.32 9.580 9.600 303,976 -0.76(-7.34%)
Mar 22, 2016 10.25 10.63 10.23 10.36 258,256 +0.17(+1.67%)
Mar 21, 2016 9.730 10.28 9.720 10.19 401,067 +0.45(+4.62%)
Mar 18, 2016 9.460 9.950 9.460 9.740 397,639 +0.29(+3.07%)
Mar 17, 2016 9.510 9.550 9.070 9.450 222,725 -0.05(-0.53%)
Mar 16, 2016 9.760 9.860 9.400 9.500 218,145 -0.26(-2.66%)
Mar 15, 2016 10.17 10.21 9.690 9.760 261,048 -0.54(-5.24%)
Mar 14, 2016 10.15 10.39 10.00 10.30 237,403 +0.11(+1.08%)
Mar 11, 2016 9.880 10.23 9.740 10.19 290,836 +0.41(+4.19%)
Mar 10, 2016 9.800 9.920 9.510 9.780 273,961 +0.00(+0.00%)
Mar 09, 2016 9.960 10.19 9.600 9.780 231,323 -0.06(-0.61%)
Mar 08, 2016 10.46 10.70 9.740 9.840 444,283 -0.64(-6.11%)
Mar 07, 2016 9.960 10.50 9.960 10.48 328,616 +0.51(+5.12%)
Mar 04, 2016 9.590 9.800 9.520 9.970 501,441 +0.42(+4.40%)
Mar 03, 2016 9.220 9.705 9.215 9.550 680,309 +0.28(+3.02%)
Mar 02, 2016 8.740 9.450 8.680 9.270 655,928 +0.55(+6.31%)
Mar 01, 2016 8.390 8.990 8.330 8.720 876,969 +0.36(+4.31%)
Feb 29, 2016 8.390 8.510 8.250 8.360 506,640 -0.04(-0.42%)
Feb 26, 2016 8.280 8.480 8.190 8.395 309,551 +0.26(+3.26%)
Feb 25, 2016 8.080 8.200 7.790 8.130 359,732 +0.13(+1.63%)
Feb 24, 2016 7.650 8.100 7.500 8.000 639,030 +0.33(+4.30%)
Feb 23, 2016 8.010 8.010 7.500 7.670 770,514 -0.33(-4.13%)
Feb 22, 2016 8.370 8.415 7.920 8.000 710,950 -0.24(-2.91%)
Feb 19, 2016 8.520 8.520 8.150 8.240 514,039 -0.38(-4.41%)
Feb 18, 2016 8.930 8.930 8.510 8.620 216,926 -0.27(-3.04%)
Feb 17, 2016 8.750 9.340 8.750 8.890 400,326 +0.21(+2.42%)
Feb 16, 2016 8.200 8.720 8.180 8.680 254,095 +0.53(+6.50%)
Feb 12, 2016 8.500 8.150 8.150 8.150 208,200 -0.24(-2.86%)
Feb 11, 2016 8.370 8.600 8.150 8.390 251,113 -0.21(-2.44%)
Feb 10, 2016 8.520 8.835 8.440 8.600 236,536 +0.14(+1.65%)
Feb 09, 2016 8.610 8.730 8.240 8.460 310,535 -0.18(-2.08%)
Feb 08, 2016 9.010 9.010 8.500 8.640 315,534 -0.45(-4.95%)
Feb 05, 2016 9.720 9.880 9.070 9.090 281,715 -0.67(-6.86%)
Feb 04, 2016 9.430 9.950 9.430 9.760 512,521 +0.35(+3.72%)
Feb 03, 2016 9.200 9.510 8.940 9.410 488,990 +0.30(+3.29%)
Feb 02, 2016 8.900 9.385 8.760 9.110 329,008 +0.10(+1.11%)
Feb 01, 2016 8.390 9.080 8.390 9.010 1,065,074 +0.56(+6.63%)
Jan 29, 2016 8.630 8.800 8.270 8.450 558,884 -0.19(-2.20%)
Jan 28, 2016 8.900 9.050 8.400 8.640 569,636 -0.14(-1.59%)
Jan 27, 2016 9.110 9.390 8.730 8.780 500,943 -0.42(-4.57%)
Jan 26, 2016 9.180 9.365 8.830 9.200 816,095 +0.12(+1.32%)
Jan 25, 2016 8.610 9.590 8.610 9.080 1,158,691 +0.34(+3.89%)
Jan 22, 2016 8.550 9.100 8.020 8.740 6,959,590 -3.72(-29.86%)
Jan 21, 2016 12.75 12.97 12.38 12.46 935,600 -0.30(-2.35%)
Jan 20, 2016 12.23 12.95 11.84 12.76 500,829 +0.25(+2.00%)
Jan 19, 2016 13.27 13.35 12.37 12.51 471,431 -0.56(-4.28%)
Jan 15, 2016 13.54 13.07 13.07 13.07 391,800 -0.87(-6.24%)
Jan 14, 2016 13.40 14.19 13.14 13.94 384,615 +0.67(+5.05%)
Jan 13, 2016 13.94 14.32 13.16 13.27 429,830 -0.62(-4.46%)
Jan 12, 2016 13.72 14.24 13.33 13.89 342,396 +0.30(+2.21%)
Jan 11, 2016 13.91 14.10 13.47 13.59 473,479 -0.26(-1.88%)
Jan 08, 2016 13.99 14.46 13.80 13.85 317,412 -0.06(-0.43%)
Jan 07, 2016 14.10 14.23 13.84 13.91 363,512 -0.50(-3.47%)
Jan 06, 2016 14.14 14.69 14.07 14.41 198,865 -0.01(-0.07%)
Jan 05, 2016 14.60 14.81 14.29 14.42 306,800 -0.16(-1.10%)
Jan 04, 2016 14.88 15.14 14.27 14.58 354,076 -0.54(-3.57%)
Dec 31, 2015 15.17 15.12 15.12 15.12 176,100 -0.10(-0.66%)
Dec 30, 2015 15.69 15.87 15.12 15.22 187,253 -0.54(-3.43%)
Dec 29, 2015 15.04 15.92 14.95 15.76 230,100 +0.84(+5.63%)
Dec 28, 2015 15.32 15.37 14.76 14.92 183,761 -0.44(-2.86%)
Dec 24, 2015 15.72 15.36 15.36 15.36 137,000 -0.40(-2.54%)
Dec 23, 2015 14.43 15.97 14.38 15.76 460,475 +1.39(+9.67%)
Dec 22, 2015 14.31 14.42 13.96 14.37 324,735 +0.13(+0.91%)
Dec 21, 2015 14.16 14.58 13.60 14.24 255,220 +0.17(+1.21%)
Dec 18, 2015 14.10 14.55 14.05 14.07 422,933 -0.12(-0.85%)
Dec 17, 2015 14.47 14.59 14.14 14.19 324,890 -0.21(-1.46%)
Dec 16, 2015 14.05 14.55 13.99 14.40 430,533 +0.39(+2.78%)
Dec 15, 2015 13.68 14.09 13.31 14.01 1,182,237 +0.44(+3.24%)
Dec 14, 2015 13.99 14.18 13.48 13.57 392,729 -0.48(-3.42%)
Dec 11, 2015 14.51 14.71 13.96 14.05 1,016,368 -0.69(-4.68%)
Dec 10, 2015 14.80 15.23 14.64 14.74 375,374 -0.02(-0.14%)
Dec 09, 2015 15.13 15.21 14.45 14.76 887,928 -0.46(-3.02%)
Dec 08, 2015 14.59 15.43 14.50 15.22 279,494 +0.51(+3.47%)
Dec 07, 2015 14.67 15.30 14.40 14.71 276,189 -0.01(-0.07%)
Dec 04, 2015 15.04 15.04 14.49 14.72 325,886 -0.35(-2.32%)
Dec 03, 2015 15.55 15.69 14.90 15.07 334,650 -0.37(-2.40%)
Dec 02, 2015 15.62 15.90 15.38 15.44 271,029 -0.21(-1.34%)
Dec 01, 2015 16.12 16.15 15.31 15.65 1,086,470 -0.35(-2.19%)
Nov 30, 2015 16.16 16.42 15.10 16.00 626,754 -0.52(-3.15%)
Nov 27, 2015 16.55 16.67 16.23 16.52 196,356 -0.03(-0.18%)
Nov 25, 2015 15.62 16.55 16.55 16.55 390,800 +0.91(+5.82%)
Nov 24, 2015 14.63 15.76 14.39 15.64 449,491 +1.04(+7.12%)
Nov 23, 2015 14.63 14.91 14.49 14.60 333,927 -0.06(-0.41%)
Nov 20, 2015 14.59 14.89 14.50 14.66 240,846 +0.14(+0.96%)
Nov 19, 2015 14.85 14.87 14.34 14.52 221,969 -0.32(-2.16%)
Nov 18, 2015 14.32 14.85 14.20 14.84 269,656 +0.55(+3.85%)
Nov 17, 2015 14.37 14.43 14.02 14.29 257,520 -0.07(-0.49%)
Nov 16, 2015 14.35 14.55 14.09 14.36 225,638 -0.04(-0.28%)
Nov 13, 2015 14.30 14.65 14.24 14.40 192,724 +0.04(+0.28%)
Nov 12, 2015 14.45 14.95 14.31 14.36 198,006 -0.23(-1.58%)
Nov 11, 2015 14.85 15.00 14.58 14.59 303,701 -0.25(-1.68%)
Nov 10, 2015 15.16 15.24 14.76 14.84 283,764 -0.40(-2.62%)
Nov 09, 2015 15.26 15.48 15.12 15.24 250,804 -0.02(-0.13%)
Nov 06, 2015 14.98 15.29 14.49 15.26 592,844 +0.23(+1.53%)
Nov 05, 2015 15.10 15.52 13.53 15.03 578,320 -0.88(-5.53%)
Nov 04, 2015 15.55 15.92 15.18 15.91 351,625 +0.38(+2.45%)
Nov 03, 2015 14.13 15.60 14.13 15.53 516,810 +1.42(+10.06%)
Nov 02, 2015 13.76 14.12 13.58 14.11 295,572 +0.41(+2.99%)
Oct 30, 2015 13.89 14.15 13.66 13.70 321,411 -0.24(-1.72%)
Oct 29, 2015 14.46 14.95 13.84 13.94 454,902 -0.51(-3.53%)
Oct 28, 2015 13.56 14.54 13.31 14.45 299,322 +0.89(+6.56%)
Oct 27, 2015 13.45 13.71 13.30 13.56 935,988 +0.02(+0.15%)
Oct 26, 2015 13.97 14.00 13.40 13.54 391,357 -0.39(-2.80%)
Oct 23, 2015 13.99 14.18 13.63 13.93 412,203 +0.18(+1.31%)
Oct 22, 2015 14.63 14.63 13.57 13.75 1,185,046 -0.83(-5.69%)
Oct 21, 2015 14.49 14.72 14.02 14.58 353,646 +0.08(+0.55%)
Oct 20, 2015 15.00 15.03 14.24 14.50 327,593 -0.53(-3.53%)
Oct 19, 2015 14.50 15.41 14.31 15.03 445,767 +0.38(+2.59%)
Oct 16, 2015 13.78 14.74 13.54 14.65 1,070,934 +0.93(+6.78%)
Oct 15, 2015 13.67 14.07 13.50 13.72 1,023,086 +0.08(+0.59%)
Oct 14, 2015 14.13 14.63 13.61 13.64 785,872 -0.44(-3.12%)
Oct 13, 2015 14.36 14.63 14.00 14.08 530,893 -0.32(-2.22%)
Oct 12, 2015 14.73 14.79 14.10 14.40 395,150 -0.47(-3.16%)
Oct 09, 2015 13.57 15.10 12.97 14.87 1,395,785 +1.25(+9.18%)
Oct 08, 2015 12.17 13.85 11.80 13.62 7,183,450 -3.01(-18.10%)
Oct 07, 2015 16.92 17.01 16.51 16.63 303,350 -0.23(-1.36%)
Oct 06, 2015 17.20 17.50 16.35 16.86 370,815 -0.29(-1.69%)
Oct 05, 2015 16.93 17.53 16.66 17.15 570,235 +0.45(+2.69%)
Oct 02, 2015 16.09 16.76 15.55 16.70 467,647 +0.50(+3.09%)
Oct 01, 2015 15.97 16.23 15.38 16.20 456,965 +0.36(+2.27%)
Sep 30, 2015 15.12 16.00 15.06 15.84 477,528 +0.77(+5.11%)
Sep 29, 2015 16.06 16.76 14.91 15.07 618,342 -1.30(-7.94%)
Sep 28, 2015 17.47 18.00 16.05 16.37 549,804 -1.56(-8.70%)
Sep 25, 2015 19.77 19.90 17.51 17.93 622,215 -1.66(-8.47%)
Sep 24, 2015 19.86 20.07 19.04 19.59 301,915 -0.38(-1.90%)
Sep 23, 2015 20.52 20.57 19.96 19.97 375,603 -0.46(-2.25%)
Sep 22, 2015 20.56 20.64 20.06 20.43 422,410 -0.31(-1.49%)
Sep 21, 2015 21.32 21.35 20.02 20.74 380,865 -0.52(-2.45%)
Sep 18, 2015 20.82 21.33 20.82 21.26 485,667 +0.06(+0.28%)
Sep 17, 2015 21.74 21.97 21.08 21.20 578,181 -0.46(-2.12%)
Sep 16, 2015 23.72 23.86 21.64 21.66 577,196 -2.11(-8.88%)
Sep 15, 2015 23.52 24.14 23.31 23.77 149,679 +0.23(+0.98%)
Sep 14, 2015 24.38 24.38 23.27 23.54 164,183 -0.77(-3.17%)
Sep 11, 2015 23.76 24.46 23.69 24.31 199,086 +0.38(+1.59%)
Sep 10, 2015 23.45 24.06 23.38 23.93 168,570 +0.40(+1.70%)
Sep 09, 2015 23.34 24.21 23.24 23.53 309,164 +0.29(+1.25%)
Sep 08, 2015 23.04 23.34 22.76 23.24 308,154 +0.44(+1.93%)
Sep 04, 2015 22.65 22.80 22.80 22.80 184,200 -0.18(-0.78%)
Sep 03, 2015 23.51 23.52 22.98 22.98 236,280 -0.51(-2.17%)
Sep 02, 2015 23.49 23.71 23.01 23.49 194,217 +0.22(+0.95%)
Sep 01, 2015 23.73 24.60 23.19 23.27 438,923 -0.81(-3.36%)
Aug 31, 2015 24.25 24.70 23.84 24.08 215,618 -0.16(-0.66%)
Aug 28, 2015 23.81 24.35 23.65 24.24 151,248 +0.23(+0.96%)
Aug 27, 2015 23.10 24.03 22.66 24.01 460,415 +0.97(+4.21%)
Aug 26, 2015 23.37 23.55 22.43 23.04 247,403 +0.12(+0.52%)
Aug 25, 2015 24.14 24.14 22.86 22.92 301,603 -0.55(-2.34%)
Aug 24, 2015 22.99 24.90 22.82 23.47 305,978 -0.66(-2.74%)
Aug 21, 2015 23.52 24.81 23.50 24.13 684,970 +0.18(+0.75%)
Aug 20, 2015 24.00 24.21 23.87 23.95 389,455 -0.08(-0.33%)
Aug 19, 2015 24.00 24.34 23.88 24.03 201,876 -0.12(-0.50%)
Aug 18, 2015 24.10 24.51 23.82 24.15 324,764 -0.01(-0.04%)
Aug 17, 2015 24.20 24.27 23.87 24.16 245,448 -0.04(-0.17%)
Aug 14, 2015 24.59 24.77 23.91 24.20 303,101 -0.50(-2.02%)
Aug 13, 2015 23.81 24.84 23.67 24.70 599,029 +1.00(+4.22%)
Aug 12, 2015 23.14 24.24 22.33 23.70 421,399 +0.65(+2.82%)
Aug 11, 2015 23.45 23.67 22.45 23.05 286,108 -0.56(-2.37%)
Aug 10, 2015 24.07 24.34 23.39 23.61 277,435 -0.40(-1.67%)
Aug 07, 2015 23.03 24.16 22.69 24.01 688,708 +0.79(+3.40%)
Aug 06, 2015 25.25 25.25 23.02 23.22 2,753,345 -6.13(-20.89%)
Aug 05, 2015 29.82 29.98 29.82 29.35 205,869 -0.21(-0.71%)
Aug 04, 2015 29.00 29.80 28.63 29.56 384,869 +0.60(+2.07%)
Aug 03, 2015 29.93 30.01 28.25 28.96 432,130 -0.88(-2.95%)
Jul 31, 2015 30.03 30.36 29.81 29.84 173,086 -0.06(-0.20%)
Jul 30, 2015 29.70 30.38 29.28 29.90 158,941 +0.01(+0.03%)
Jul 29, 2015 30.09 30.26 29.70 29.89 141,245 -0.16(-0.53%)
Jul 28, 2015 30.38 30.38 29.45 30.05 327,641 -0.17(-0.56%)
Jul 27, 2015 30.10 31.01 30.01 30.22 204,788 -0.12(-0.38%)
Jul 24, 2015 29.11 31.00 29.02 30.34 878,307 -1.98(-6.11%)
Jul 23, 2015 32.55 32.91 32.06 32.31 320,922 -0.01(-0.03%)
Jul 22, 2015 31.10 32.47 30.85 32.32 307,666 +1.76(+5.76%)
Jul 21, 2015 30.01 30.88 29.69 30.56 178,477 +0.54(+1.80%)
Jul 20, 2015 30.41 30.76 29.74 30.02 178,016 -0.38(-1.25%)
Jul 17, 2015 30.68 30.77 30.29 30.40 151,109 -0.16(-0.52%)
Jul 16, 2015 30.64 31.15 30.50 30.56 164,584 +0.45(+1.49%)
Jul 15, 2015 30.66 30.91 29.90 30.11 314,910 -0.50(-1.63%)
Jul 14, 2015 30.62 30.98 30.16 30.61 227,138 -0.20(-0.65%)
Jul 13, 2015 29.89 30.88 29.84 30.81 254,594 +1.10(+3.70%)
Jul 10, 2015 30.01 30.43 29.39 29.71 358,873 +0.00(+0.00%)
Jul 09, 2015 28.15 30.45 27.91 29.71 606,290 +1.92(+6.91%)
Jul 08, 2015 27.24 27.96 26.82 27.79 381,870 +0.06(+0.22%)
Jul 07, 2015 26.99 27.84 26.55 27.73 307,745 +0.78(+2.89%)
Jul 06, 2015 25.86 27.01 25.73 26.95 479,840 +0.89(+3.42%)
Jul 02, 2015 25.74 26.06 26.06 26.06 335,100 +0.36(+1.40%)
Jul 01, 2015 26.75 27.02 25.58 25.70 388,911 -0.75(-2.84%)
Jun 30, 2015 26.85 26.85 25.85 26.45 863,913 -0.11(-0.41%)
Jun 29, 2015 28.00 28.14 26.52 26.56 340,443 -1.83(-6.45%)
Jun 26, 2015 29.00 29.09 28.19 28.39 626,771 -0.59(-2.04%)
Jun 25, 2015 29.25 29.40 28.76 28.98 224,307 -0.17(-0.58%)
Jun 24, 2015 29.54 29.66 29.01 29.15 140,871 -0.38(-1.29%)
Jun 23, 2015 29.75 29.88 29.08 29.53 201,132 -0.17(-0.57%)
Jun 22, 2015 29.78 29.84 29.59 29.70 299,276 +0.07(+0.24%)
Jun 19, 2015 29.87 30.02 29.53 29.63 251,627 -0.21(-0.70%)
Jun 18, 2015 29.73 30.51 29.73 29.84 312,154 +0.17(+0.57%)
Jun 17, 2015 29.63 29.96 29.43 29.67 177,779 +0.20(+0.68%)
Jun 16, 2015 29.10 29.56 28.85 29.47 178,772 +0.37(+1.27%)
Jun 15, 2015 28.88 29.38 28.53 29.10 180,547 -0.03(-0.10%)
Jun 12, 2015 29.66 29.94 28.98 29.13 342,691 -0.58(-1.95%)
Jun 11, 2015 29.34 29.80 29.03 29.71 207,210 +0.49(+1.68%)
Jun 10, 2015 28.63 29.60 28.48 29.22 193,204 +0.71(+2.49%)
Jun 09, 2015 28.81 28.81 28.03 28.51 132,351 -0.25(-0.87%)
Jun 08, 2015 28.50 28.90 28.37 28.76 141,062 -0.09(-0.31%)
Jun 05, 2015 28.68 29.08 28.28 28.85 127,035 +0.15(+0.52%)
Jun 04, 2015 28.77 28.95 28.43 28.70 170,165 -0.17(-0.59%)
Jun 03, 2015 28.98 29.23 28.49 28.87 139,412 +0.01(+0.03%)
Jun 02, 2015 28.53 29.09 28.39 28.86 536,624 +0.17(+0.59%)
Jun 01, 2015 28.26 29.52 27.90 28.69 530,431 +0.71(+2.54%)
May 29, 2015 28.10 28.49 27.21 27.98 429,511 -0.22(-0.78%)
May 28, 2015 27.93 28.32 27.31 28.20 260,642 +0.21(+0.75%)
May 27, 2015 27.66 28.07 27.19 27.99 295,549 +0.47(+1.71%)
May 26, 2015 27.82 27.82 27.03 27.52 313,404 -0.41(-1.47%)
May 22, 2015 28.26 27.93 27.93 27.93 260,500 -0.41(-1.45%)
May 21, 2015 28.33 28.83 28.09 28.34 373,279 -0.08(-0.28%)
May 20, 2015 29.53 29.78 27.95 28.42 584,508 -1.04(-3.53%)
May 19, 2015 30.41 30.60 29.16 29.46 239,898 -0.86(-2.84%)
May 18, 2015 29.24 30.57 28.00 30.32 528,895 +1.13(+3.87%)
May 15, 2015 29.48 29.77 29.07 29.19 269,276 -0.44(-1.48%)
May 14, 2015 29.79 29.99 28.99 29.63 331,432 +0.00(+0.00%)
May 13, 2015 30.53 30.66 29.39 29.63 582,938 -0.74(-2.44%)
May 12, 2015 31.21 31.69 30.34 30.37 268,261 -1.06(-3.37%)
May 11, 2015 31.70 32.23 31.40 31.43 125,072 -0.27(-0.85%)
May 08, 2015 33.02 33.08 31.54 31.70 327,555 -0.97(-2.97%)
May 07, 2015 33.02 33.37 32.41 32.67 217,997 -0.37(-1.12%)
May 06, 2015 32.52 33.08 31.97 33.04 399,950 +0.65(+2.01%)
May 05, 2015 30.20 32.50 30.07 32.39 731,318 +2.19(+7.25%)
May 04, 2015 29.84 30.86 29.61 30.20 547,101 +0.26(+0.87%)
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.