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 )

30.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 2018 8.249 8.249 7.898 7.986 51,583 -0.22(-2.67%)
Apr 27, 2018 8.380 8.424 8.161 8.205 36,758 -0.18(-2.09%)
Apr 26, 2018 8.161 8.380 8.117 8.380 96,267 +0.26(+3.24%)
Apr 25, 2018 8.161 8.205 7.986 8.117 51,063 -0.09(-1.07%)
Apr 24, 2018 8.249 8.337 8.029 8.205 77,831 -0.09(-1.06%)
Apr 23, 2018 8.380 8.512 8.073 8.293 102,098 -0.09(-1.05%)
Apr 20, 2018 8.337 8.468 8.293 8.380 52,232 +0.00(+0.00%)
Apr 19, 2018 8.468 8.468 8.337 8.380 34,393 -0.09(-1.04%)
Apr 18, 2018 8.512 8.644 8.380 8.468 48,942 -0.04(-0.52%)
Apr 17, 2018 8.512 8.644 8.468 8.512 32,059 -0.04(-0.51%)
Apr 16, 2018 8.468 8.688 8.293 8.556 57,227 +0.18(+2.09%)
Apr 13, 2018 8.512 8.512 8.117 8.380 64,375 -0.22(-2.55%)
Apr 12, 2018 8.409 8.775 8.409 8.600 77,763 +0.04(+0.51%)
Apr 11, 2018 8.556 8.644 8.249 8.556 85,953 +0.00(+0.00%)
Apr 10, 2018 8.512 8.731 8.380 8.556 107,552 +0.09(+1.04%)
Apr 09, 2018 8.293 8.556 8.161 8.468 91,815 +0.18(+2.12%)
Apr 06, 2018 8.161 8.424 8.029 8.293 113,234 +0.13(+1.61%)
Apr 05, 2018 8.161 8.293 8.029 8.161 53,781 -0.04(-0.53%)
Apr 04, 2018 7.635 8.293 7.635 8.205 83,780 +0.48(+6.25%)
Apr 03, 2018 7.810 7.854 7.591 7.722 79,150 -0.09(-1.12%)
Apr 02, 2018 8.073 8.073 7.547 7.810 170,822 -0.22(-2.73%)
Mar 29, 2018 8.029 8.029 8.029 0 -0.13(-1.61%)
Mar 28, 2018 8.029 8.380 7.942 8.161 160,631 +0.13(+1.64%)
Mar 27, 2018 8.073 8.249 7.942 8.029 131,036 -0.04(-0.54%)
Mar 26, 2018 7.591 8.161 7.503 8.073 144,895 +0.66(+8.88%)
Mar 23, 2018 7.556 7.722 7.415 7.415 63,361 -0.22(-2.87%)
Mar 22, 2018 7.898 7.898 7.547 7.635 92,352 -0.22(-2.79%)
Mar 21, 2018 7.722 7.986 7.635 7.854 87,192 +0.13(+1.70%)
Mar 20, 2018 7.810 7.854 7.678 7.722 66,259 -0.09(-1.12%)
Mar 19, 2018 7.766 7.810 7.547 7.810 63,440 +0.04(+0.56%)
Mar 16, 2018 7.547 7.854 7.459 7.766 106,287 +0.22(+2.91%)
Mar 15, 2018 7.591 7.678 7.459 7.547 58,396 -0.04(-0.58%)
Mar 14, 2018 7.678 7.766 7.459 7.591 97,228 +0.00(+0.00%)
Mar 13, 2018 7.722 7.810 7.547 7.591 56,410 -0.09(-1.14%)
Mar 12, 2018 7.810 7.898 7.635 7.678 79,624 -0.18(-2.23%)
Mar 09, 2018 7.854 7.898 7.635 7.854 124,346 +0.00(+0.00%)
Mar 08, 2018 8.073 8.073 7.810 7.854 58,678 -0.22(-2.72%)
Mar 07, 2018 8.161 8.073 68,276 +0.09(+1.10%)
Mar 06, 2018 7.898 8.117 7.766 7.986 92,002 +0.00(+0.00%)
Mar 05, 2018 8.029 8.117 7.942 7.986 80,216 -0.13(-1.62%)
Mar 02, 2018 8.073 8.249 7.854 8.117 69,857 +0.00(+0.00%)
Mar 01, 2018 7.942 8.205 7.870 8.117 102,028 +0.13(+1.65%)
Feb 28, 2018 8.249 8.293 7.964 7.986 195,544 -0.26(-3.19%)
Feb 27, 2018 8.731 8.731 8.161 8.249 98,615 -0.39(-4.57%)
Feb 26, 2018 8.731 8.819 8.512 8.644 109,064 +0.04(+0.51%)
Feb 23, 2018 8.951 9.170 8.600 8.600 166,735 -0.26(-2.97%)
Feb 22, 2018 8.512 8.907 8.380 8.863 246,070 +0.39(+4.66%)
Feb 21, 2018 8.775 8.863 8.380 8.468 183,058 -0.26(-3.02%)
Feb 20, 2018 8.029 8.879 7.898 8.731 871,952 +0.75(+9.34%)
Feb 16, 2018 7.986 7.986 7.986 0 -0.04(-0.55%)
Feb 15, 2018 7.898 8.293 7.503 8.029 644,626 +1.18(+17.31%)
Feb 14, 2018 6.845 7.012 6.713 6.845 307,974 -0.09(-1.27%)
Feb 13, 2018 7.152 7.196 6.933 6.933 107,781 -0.26(-3.66%)
Feb 12, 2018 7.327 7.371 7.108 7.196 114,352 -0.13(-1.80%)
Feb 09, 2018 7.327 7.459 7.240 7.327 193,760 +0.04(+0.60%)
Feb 08, 2018 7.327 7.503 7.284 7.284 174,308 -0.04(-0.60%)
Feb 07, 2018 7.327 7.547 7.327 7.327 109,356 +0.00(+0.00%)
Feb 06, 2018 7.020 7.459 7.020 7.327 189,289 +0.18(+2.45%)
Feb 05, 2018 7.327 7.332 7.130 7.152 64,428 -0.18(-2.40%)
Feb 02, 2018 7.415 7.547 7.284 7.327 124,307 -0.13(-1.76%)
Feb 01, 2018 7.547 7.591 7.415 7.459 102,515 -0.09(-1.16%)
Jan 31, 2018 7.591 7.810 7.503 7.547 123,928 -0.04(-0.58%)
Jan 30, 2018 7.766 7.766 7.547 7.591 63,648 -0.18(-2.26%)
Jan 29, 2018 7.810 7.898 7.722 7.766 81,896 -0.09(-1.12%)
Jan 26, 2018 7.722 8.029 7.613 7.854 98,661 +0.13(+1.70%)
Jan 25, 2018 7.986 7.986 7.722 7.722 108,954 -0.18(-2.22%)
Jan 24, 2018 7.678 7.986 7.678 7.898 135,886 +0.18(+2.27%)
Jan 23, 2018 7.415 7.810 7.415 7.722 111,328 +0.26(+3.53%)
Jan 22, 2018 7.415 7.503 7.415 7.459 69,522 +0.00(+0.00%)
Jan 19, 2018 7.371 7.547 7.371 7.459 87,402 +0.09(+1.19%)
Jan 18, 2018 7.327 7.459 7.327 7.371 179,760 +0.00(+0.00%)
Jan 17, 2018 7.327 7.415 7.284 7.371 186,755 +0.09(+1.20%)
Jan 16, 2018 7.240 7.371 7.240 7.284 195,695 +0.04(+0.61%)
Jan 12, 2018 7.240 7.240 7.240 0 -0.04(-0.60%)
Jan 11, 2018 7.064 7.327 7.064 7.284 343,307 +0.13(+1.84%)
Jan 10, 2018 7.064 7.196 6.976 7.152 307,103 +0.09(+1.24%)
Jan 09, 2018 7.459 7.678 6.801 7.064 559,459 -1.10(-13.44%)
Jan 08, 2018 7.986 8.205 7.986 8.161 438,271 +0.13(+1.64%)
Jan 05, 2018 8.073 8.249 7.986 8.029 126,114 -0.09(-1.08%)
Jan 04, 2018 8.337 8.337 8.073 8.117 128,700 -0.22(-2.63%)
Jan 03, 2018 8.205 8.512 8.161 8.337 75,243 +0.13(+1.60%)
Jan 02, 2018 8.117 8.338 8.117 8.205 131,540 +0.13(+1.63%)
Dec 29, 2017 8.073 8.073 8.073 0 +0.00(+0.00%)
Dec 28, 2017 8.029 8.161 7.986 8.073 180,686 +0.00(+0.00%)
Dec 27, 2017 8.556 8.556 8.161 8.073 295,919 -0.48(-5.64%)
Dec 26, 2017 8.644 8.775 8.512 8.556 154,132 -0.13(-1.52%)
Dec 22, 2017 8.293 8.819 8.293 8.688 198,099 +0.39(+4.76%)
Dec 21, 2017 8.424 8.424 8.205 8.293 150,722 -0.09(-1.05%)
Dec 20, 2017 8.337 8.512 8.249 8.380 137,815 +0.22(+2.69%)
Dec 19, 2017 8.293 8.337 8.161 8.161 136,872 +0.00(+0.00%)
Dec 18, 2017 8.073 8.468 8.073 8.161 179,745 +0.13(+1.64%)
Dec 15, 2017 7.854 8.073 7.766 8.029 203,888 +0.18(+2.23%)
Dec 14, 2017 7.635 8.029 7.591 7.854 179,281 +0.26(+3.47%)
Dec 13, 2017 7.459 7.766 7.459 7.591 222,812 +0.13(+1.76%)
Dec 12, 2017 7.415 7.591 7.415 7.459 106,435 +0.04(+0.59%)
Dec 11, 2017 7.732 7.766 7.371 7.415 133,787 -0.31(-3.98%)
Dec 08, 2017 7.591 7.810 7.591 7.722 111,118 +0.00(+0.00%)
Dec 07, 2017 7.371 7.635 7.371 110,798 +0.00(+0.00%)
Dec 06, 2017 7.284 7.459 7.284 7.371 62,248 +0.04(+0.60%)
Dec 05, 2017 7.415 7.459 7.240 7.327 70,005 -0.04(-0.60%)
Dec 04, 2017 7.327 7.591 7.327 7.371 116,664 +0.13(+1.82%)
Dec 01, 2017 7.240 7.371 7.020 7.240 83,079 +0.04(+0.61%)
Nov 30, 2017 7.459 7.459 7.152 7.196 91,215 -0.26(-3.53%)
Nov 29, 2017 7.415 7.591 7.371 7.459 73,682 +0.04(+0.59%)
Nov 28, 2017 7.459 7.503 7.196 7.415 138,619 +0.04(+0.60%)
Nov 27, 2017 7.371 7.415 7.284 7.371 88,148 +0.04(+0.60%)
Nov 24, 2017 7.284 7.371 7.240 7.327 30,761 +0.04(+0.60%)
Nov 22, 2017 7.240 7.415 7.240 7.284 83,805 +0.04(+0.61%)
Nov 21, 2017 7.064 7.284 7.064 7.240 85,356 +0.09(+1.23%)
Nov 20, 2017 7.284 7.503 7.086 7.152 48,826 -0.18(-2.40%)
Nov 17, 2017 7.108 7.591 7.044 7.327 97,927 +0.22(+3.09%)
Nov 16, 2017 6.933 7.152 6.889 7.108 59,144 +0.13(+1.89%)
Nov 15, 2017 6.933 7.064 6.845 6.976 69,566 +0.00(+0.00%)
Nov 14, 2017 6.713 6.976 6.713 6.976 62,904 +0.26(+3.92%)
Nov 13, 2017 6.845 6.889 6.713 6.713 76,835 -0.13(-1.92%)
Nov 10, 2017 6.801 7.020 6.801 6.845 30,615 +0.04(+0.65%)
Nov 09, 2017 6.362 6.976 6.362 6.801 113,130 +0.35(+5.44%)
Nov 08, 2017 6.538 6.538 6.362 6.450 122,332 -0.09(-1.34%)
Nov 07, 2017 6.669 6.889 6.538 6.538 154,108 -0.18(-2.61%)
Nov 06, 2017 6.801 6.933 6.625 6.713 127,998 -0.22(-3.16%)
Nov 03, 2017 7.108 7.108 6.801 6.933 103,437 -0.18(-2.47%)
Nov 02, 2017 6.713 7.108 6.713 7.108 130,574 +0.35(+5.19%)
Nov 01, 2017 6.933 6.976 6.713 6.757 136,969 -0.09(-1.28%)
Oct 31, 2017 7.064 7.152 6.845 6.845 153,456 -0.26(-3.70%)
Oct 30, 2017 7.196 7.240 7.020 7.108 131,739 -0.18(-2.41%)
Oct 27, 2017 7.284 7.371 7.020 7.284 372,081 -0.26(-3.49%)
Oct 26, 2017 7.064 7.678 6.933 7.547 454,661 +0.44(+6.17%)
Oct 25, 2017 7.108 7.196 7.064 7.108 127,902 -0.04(-0.61%)
Oct 24, 2017 7.108 7.240 7.064 7.152 99,313 +0.04(+0.62%)
Oct 23, 2017 7.284 7.284 7.108 7.108 52,594 -0.13(-1.82%)
Oct 20, 2017 7.371 7.459 7.240 7.240 73,049 -0.04(-0.60%)
Oct 19, 2017 7.152 7.371 7.108 7.284 58,602 +0.13(+1.84%)
Oct 18, 2017 7.240 7.284 7.108 7.152 152,320 -0.09(-1.21%)
Oct 17, 2017 7.547 7.591 7.196 7.240 175,506 -0.22(-2.94%)
Oct 16, 2017 7.635 7.744 7.415 7.459 71,873 -0.18(-2.30%)
Oct 13, 2017 7.678 7.766 7.591 7.635 66,818 -0.04(-0.57%)
Oct 12, 2017 7.503 7.722 7.415 7.678 61,075 +0.09(+1.16%)
Oct 11, 2017 7.810 7.810 7.503 7.591 88,134 -0.22(-2.81%)
Oct 10, 2017 7.942 7.964 7.766 7.810 37,262 -0.04(-0.56%)
Oct 09, 2017 8.249 8.249 7.854 7.854 61,776 -0.48(-5.79%)
Oct 06, 2017 8.195 8.380 8.117 8.337 67,274 +0.04(+0.53%)
Oct 05, 2017 8.424 8.424 8.249 8.293 57,879 -0.04(-0.53%)
Oct 04, 2017 8.054 8.380 8.029 8.337 73,532 +0.26(+3.26%)
Oct 03, 2017 8.161 8.195 7.986 8.073 76,957 -0.13(-1.60%)
Oct 02, 2017 8.117 8.205 8.016 8.205 61,971 +0.18(+2.19%)
Sep 29, 2017 8.117 8.117 8.029 8.029 44,468 -0.09(-1.08%)
Sep 28, 2017 8.073 8.161 7.942 8.117 97,573 +0.04(+0.54%)
Sep 27, 2017 7.898 8.249 7.838 8.073 125,849 +0.18(+2.22%)
Sep 26, 2017 7.942 8.029 7.678 7.898 154,880 +0.00(+0.00%)
Sep 25, 2017 7.898 7.986 7.810 7.898 79,513 -0.04(-0.55%)
Sep 22, 2017 7.942 8.029 7.766 7.942 91,546 +0.13(+1.69%)
Sep 21, 2017 7.854 7.854 7.678 7.810 66,024 -0.04(-0.56%)
Sep 20, 2017 7.898 7.942 7.810 7.854 49,759 -0.04(-0.56%)
Sep 19, 2017 7.898 7.986 7.810 7.898 204,889 +0.00(+0.00%)
Sep 18, 2017 7.854 7.986 7.854 7.898 163,878 +0.04(+0.56%)
Sep 15, 2017 7.942 7.942 7.810 7.854 189,496 -0.04(-0.56%)
Sep 14, 2017 7.854 7.942 7.810 7.898 256,706 +0.04(+0.56%)
Sep 13, 2017 8.029 8.161 7.854 7.854 202,513 +0.09(+1.13%)
Sep 12, 2017 7.898 7.986 7.678 7.766 69,911 -0.09(-1.12%)
Sep 11, 2017 7.591 7.854 7.591 7.854 66,063 +0.31(+4.07%)
Sep 08, 2017 7.678 7.854 7.488 7.547 148,835 -0.09(-1.15%)
Sep 07, 2017 7.810 7.986 7.591 7.635 78,364 -0.22(-2.79%)
Sep 06, 2017 7.942 8.183 7.810 7.854 172,101 -0.04(-0.56%)
Sep 05, 2017 8.205 8.293 7.854 7.898 372,571 -0.31(-3.74%)
Sep 01, 2017 8.073 8.249 8.029 8.205 34,236 +0.13(+1.63%)
Aug 31, 2017 7.986 8.117 7.942 8.073 63,477 +0.04(+0.55%)
Aug 30, 2017 8.117 8.205 7.953 8.029 100,264 -0.09(-1.08%)
Aug 29, 2017 8.249 8.249 7.986 8.117 60,627 -0.18(-2.12%)
Aug 28, 2017 7.591 8.293 7.547 8.293 72,861 +0.70(+9.25%)
Aug 25, 2017 7.327 7.635 7.284 7.591 138,897 +0.35(+4.85%)
Aug 24, 2017 7.503 7.549 7.240 7.240 152,077 -0.22(-2.94%)
Aug 23, 2017 7.152 7.547 7.108 7.459 164,610 +0.31(+4.29%)
Aug 22, 2017 7.459 7.503 7.108 7.152 468,310 -0.22(-2.98%)
Aug 21, 2017 7.766 7.766 7.371 7.371 384,631 -0.26(-3.45%)
Aug 18, 2017 7.591 7.722 7.459 7.635 205,582 +0.04(+0.58%)
Aug 17, 2017 7.722 7.788 7.547 7.591 93,292 -0.18(-2.26%)
Aug 16, 2017 7.942 7.986 7.700 7.766 130,440 -0.18(-2.21%)
Aug 15, 2017 8.205 8.249 7.942 7.942 111,157 -0.22(-2.69%)
Aug 14, 2017 8.073 8.293 8.073 8.161 81,584 +0.18(+2.20%)
Aug 11, 2017 8.029 8.468 7.986 7.986 109,431 +0.00(+0.00%)
Aug 10, 2017 7.986 8.073 7.942 7.986 88,708 +0.00(+0.00%)
Aug 09, 2017 8.029 8.073 7.986 7.986 62,381 -0.09(-1.09%)
Aug 08, 2017 8.249 8.293 8.073 8.073 48,264 -0.18(-2.13%)
Aug 07, 2017 8.468 8.556 8.205 8.249 76,352 -0.22(-2.59%)
Aug 04, 2017 8.424 8.556 8.337 8.468 32,748 +0.09(+1.05%)
Aug 03, 2017 8.468 8.644 8.337 8.380 49,708 -0.09(-1.04%)
Aug 02, 2017 8.424 8.556 8.337 8.468 95,537 +0.09(+1.05%)
Aug 01, 2017 8.468 8.512 8.337 8.380 121,850 -0.04(-0.52%)
Jul 31, 2017 8.556 8.556 8.293 8.424 76,458 -0.13(-1.54%)
Jul 28, 2017 8.424 8.819 8.424 8.556 93,402 +0.09(+1.04%)
Jul 27, 2017 9.390 9.521 8.205 8.468 316,416 -0.79(-8.53%)
Jul 26, 2017 8.995 9.346 8.907 9.258 352,594 +0.35(+3.94%)
Jul 25, 2017 8.907 9.170 8.907 8.907 77,972 +0.00(+0.00%)
Jul 24, 2017 9.039 9.082 8.863 8.907 34,217 -0.18(-1.93%)
Jul 21, 2017 8.995 9.258 8.907 9.082 128,199 +0.18(+1.97%)
Jul 20, 2017 9.171 8.863 8.907 66,568 -0.22(-2.40%)
Jul 19, 2017 8.907 9.258 8.907 9.126 55,364 +0.22(+2.46%)
Jul 18, 2017 8.995 9.170 8.864 8.907 38,948 -0.13(-1.46%)
Jul 17, 2017 9.039 9.346 8.973 9.039 74,491 +0.04(+0.49%)
Jul 14, 2017 9.390 9.433 8.995 8.995 34,761 -0.39(-4.21%)
Jul 13, 2017 9.302 9.653 9.258 9.390 60,940 +0.04(+0.47%)
Jul 12, 2017 8.907 9.390 8.819 9.346 125,232 +0.48(+5.45%)
Jul 11, 2017 8.863 8.907 8.688 8.863 30,317 +0.00(+0.00%)
Jul 10, 2017 8.995 9.214 8.731 8.863 75,043 -0.18(-1.94%)
Jul 07, 2017 9.082 9.126 8.907 9.039 50,721 -0.04(-0.48%)
Jul 06, 2017 9.346 9.346 8.995 9.082 85,085 -0.22(-2.36%)
Jul 05, 2017 9.609 9.609 9.082 9.302 75,316 -0.31(-3.20%)
Jul 03, 2017 9.214 9.653 9.170 9.609 19,234 +0.44(+4.78%)
Jun 30, 2017 9.390 9.390 9.082 9.170 49,067 -0.18(-1.88%)
Jun 29, 2017 9.390 9.477 9.039 9.346 68,550 -0.04(-0.47%)
Jun 28, 2017 9.126 9.609 9.126 9.390 75,929 +0.26(+2.88%)
Jun 27, 2017 9.039 9.258 9.039 9.126 33,866 +0.09(+0.97%)
Jun 26, 2017 9.039 9.214 8.995 9.039 34,828 +0.04(+0.49%)
Jun 23, 2017 9.039 9.170 8.995 8.995 107,959 -0.04(-0.49%)
Jun 22, 2017 8.819 9.170 8.775 9.039 74,384 +0.22(+2.49%)
Jun 21, 2017 8.951 9.126 8.819 8.819 55,212 -0.04(-0.49%)
Jun 20, 2017 9.390 9.390 8.863 8.863 86,163 -0.57(-6.05%)
Jun 19, 2017 9.433 9.565 9.258 9.433 73,475 +0.00(+0.00%)
Jun 16, 2017 9.302 9.433 9.082 9.433 110,309 +0.00(+0.00%)
Jun 15, 2017 9.653 9.697 9.346 9.433 42,906 -0.22(-2.27%)
Jun 14, 2017 9.653 9.697 9.521 9.653 43,673 +0.00(+0.00%)
Jun 13, 2017 9.653 9.697 9.521 9.653 39,467 +0.00(+0.00%)
Jun 12, 2017 9.653 9.960 9.565 9.653 69,794 -0.09(-0.90%)
Jun 09, 2017 9.433 9.872 9.390 9.741 82,269 +0.31(+3.26%)
Jun 08, 2017 9.477 9.653 9.346 9.433 66,958 +0.00(+0.00%)
Jun 07, 2017 9.346 9.521 9.258 9.433 61,798 +0.13(+1.42%)
Jun 06, 2017 9.258 9.346 9.082 9.302 71,369 +0.00(+0.00%)
Jun 05, 2017 9.565 9.565 9.214 9.302 54,756 -0.26(-2.75%)
Jun 02, 2017 9.697 9.828 9.477 9.565 101,296 -0.13(-1.36%)
Jun 01, 2017 9.433 9.828 9.433 9.697 96,003 +0.26(+2.79%)
May 31, 2017 9.784 9.784 9.390 9.433 105,509 -0.35(-3.59%)
May 30, 2017 10.18 10.30 9.653 9.784 178,376 -0.39(-3.88%)
May 26, 2017 9.741 10.44 9.741 10.18 225,978 +0.39(+4.04%)
May 25, 2017 9.521 9.828 9.390 9.784 164,646 +0.39(+4.21%)
May 24, 2017 9.390 9.477 9.170 9.390 75,438 +0.00(+0.00%)
May 23, 2017 9.565 9.609 9.126 9.390 113,550 -0.18(-1.83%)
May 22, 2017 9.521 9.630 9.390 9.565 161,065 +0.18(+1.87%)
May 19, 2017 9.258 9.565 9.170 9.390 128,729 +0.13(+1.42%)
May 18, 2017 9.214 9.455 9.082 9.258 145,815 -0.04(-0.47%)
May 17, 2017 9.433 9.433 9.192 9.302 92,203 -0.13(-1.40%)
May 16, 2017 9.346 9.477 9.170 9.433 96,799 +0.04(+0.47%)
May 15, 2017 9.346 9.477 9.302 9.390 134,685 +0.00(+0.00%)
May 12, 2017 9.258 9.543 9.170 9.390 188,402 +0.00(+0.00%)
May 11, 2017 9.258 9.433 9.052 9.390 108,262 +0.00(+0.00%)
May 10, 2017 9.433 9.521 9.214 9.390 135,981 -0.04(-0.47%)
May 09, 2017 9.653 9.697 9.433 9.433 143,513 -0.22(-2.27%)
May 08, 2017 9.609 9.784 9.477 9.653 203,386 -0.04(-0.45%)
May 05, 2017 9.872 9.872 9.697 9.697 161,370 -0.09(-0.90%)
May 04, 2017 9.784 9.916 9.532 9.784 159,077 +0.09(+0.90%)
May 03, 2017 9.697 9.784 9.521 9.697 207,854 +0.00(+0.00%)
May 02, 2017 9.609 9.828 9.390 9.697 289,240 +0.13(+1.38%)
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.