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

Safe Bulkers Inc (NY: SB )

5.570 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2011 5.722 5.750 5.701 5.743 307,426 +0.04(+0.74%)
Apr 28, 2011 5.778 5.799 5.694 5.701 300,544 -0.08(-1.34%)
Apr 27, 2011 5.722 5.778 5.672 5.778 534,829 -0.07(-1.20%)
Apr 26, 2011 5.750 5.863 5.750 5.849 496,292 +0.09(+1.59%)
Apr 25, 2011 5.771 5.778 5.743 5.757 322,414 -0.04(-0.73%)
Apr 21, 2011 5.849 5.863 5.792 5.799 368,625 -0.05(-0.84%)
Apr 20, 2011 5.799 5.884 5.778 5.849 529,395 +0.04(+0.61%)
Apr 19, 2011 5.778 5.813 5.743 5.813 513,256 +0.06(+0.98%)
Apr 18, 2011 5.820 5.849 5.651 5.757 507,601 -0.10(-1.68%)
Apr 15, 2011 5.849 5.884 5.813 5.856 511,787 +0.01(+0.12%)
Apr 14, 2011 5.884 5.884 5.813 5.849 746,538 -0.04(-0.60%)
Apr 13, 2011 5.898 5.905 5.849 5.884 1,254,899 +0.04(+0.60%)
Apr 12, 2011 5.898 5.905 5.813 5.849 4,224,918 -0.68(-10.37%)
Apr 11, 2011 6.659 6.680 6.476 6.525 127,716 -0.09(-1.38%)
Apr 08, 2011 6.736 6.743 6.588 6.617 109,025 -0.06(-0.84%)
Apr 07, 2011 6.631 6.729 6.631 6.673 95,824 +0.02(+0.32%)
Apr 06, 2011 6.673 6.891 6.603 6.652 236,787 -0.01(-0.21%)
Apr 05, 2011 6.694 6.758 6.652 6.666 172,422 -0.04(-0.63%)
Apr 04, 2011 6.588 6.758 6.588 6.708 212,431 +0.17(+2.59%)
Apr 01, 2011 6.412 6.588 6.384 6.539 179,297 +0.16(+2.43%)
Mar 31, 2011 6.307 6.398 6.300 6.384 124,662 +0.11(+1.68%)
Mar 30, 2011 6.187 6.292 6.173 6.278 92,633 +0.11(+1.83%)
Mar 29, 2011 6.173 6.250 6.166 6.166 96,817 -0.04(-0.57%)
Mar 28, 2011 6.342 6.363 6.180 6.201 134,633 -0.17(-2.65%)
Mar 25, 2011 6.250 6.370 6.208 6.370 180,402 +0.18(+2.84%)
Mar 24, 2011 6.264 6.307 6.194 6.194 137,628 -0.04(-0.57%)
Mar 23, 2011 6.222 6.264 6.166 6.229 111,544 +0.01(+0.23%)
Mar 22, 2011 6.250 6.285 6.130 6.215 100,545 -0.02(-0.34%)
Mar 21, 2011 6.215 6.257 6.180 6.236 171,127 +0.23(+3.87%)
Mar 18, 2011 6.018 6.032 5.954 6.004 168,447 +0.05(+0.83%)
Mar 17, 2011 6.025 6.025 5.898 5.954 120,250 +0.06(+1.08%)
Mar 16, 2011 5.947 6.060 5.813 5.891 214,089 -0.03(-0.48%)
Mar 15, 2011 5.968 6.159 5.919 5.919 352,047 -0.24(-3.89%)
Mar 14, 2011 6.130 6.201 6.095 6.159 85,066 -0.03(-0.46%)
Mar 11, 2011 6.152 6.222 6.074 6.187 179,044 +0.03(+0.46%)
Mar 10, 2011 6.349 6.370 6.116 6.159 339,159 -0.24(-3.74%)
Mar 09, 2011 6.476 6.476 6.363 6.398 77,417 -0.07(-1.09%)
Mar 08, 2011 6.490 6.518 6.414 6.469 109,747 +0.02(+0.33%)
Mar 07, 2011 6.483 6.511 6.349 6.448 147,086 -0.01(-0.22%)
Mar 04, 2011 6.567 6.567 6.328 6.462 249,193 -0.08(-1.19%)
Mar 03, 2011 6.448 6.588 6.384 6.539 152,445 +0.16(+2.43%)
Mar 02, 2011 6.377 6.412 6.285 6.384 95,612 +0.02(+0.33%)
Mar 01, 2011 6.490 6.504 6.278 6.363 273,712 -0.08(-1.31%)
Feb 28, 2011 6.532 6.588 6.292 6.448 249,893 -0.01(-0.11%)
Feb 25, 2011 6.511 6.610 6.425 6.455 172,627 +0.04(+0.55%)
Feb 24, 2011 6.194 6.448 6.187 6.419 178,549 +0.20(+3.17%)
Feb 23, 2011 6.229 6.242 6.060 6.222 223,647 -0.01(-0.11%)
Feb 22, 2011 6.455 6.455 6.201 6.229 300,221 -0.23(-3.49%)
Feb 18, 2011 6.539 6.539 6.356 6.455 151,006 -0.06(-0.87%)
Feb 17, 2011 6.624 6.624 6.462 6.511 153,150 -0.07(-1.07%)
Feb 16, 2011 6.511 6.617 6.497 6.581 162,555 +0.06(+0.97%)
Feb 15, 2011 6.622 6.622 6.483 6.518 293,515 -0.09(-1.36%)
Feb 14, 2011 6.497 6.719 6.497 6.608 402,218 +0.15(+2.25%)
Feb 11, 2011 6.248 6.511 6.241 6.463 379,830 +0.22(+3.56%)
Feb 10, 2011 6.296 6.331 6.116 6.241 378,001 +0.03(+0.56%)
Feb 09, 2011 6.241 6.296 6.102 6.206 420,639 +0.04(+0.67%)
Feb 08, 2011 6.040 6.220 6.040 6.164 148,083 +0.11(+1.83%)
Feb 07, 2011 6.206 6.206 6.040 6.053 193,238 -0.16(-2.57%)
Feb 04, 2011 6.109 6.234 6.067 6.213 189,587 +0.10(+1.70%)
Feb 03, 2011 6.102 6.144 6.019 6.109 183,013 +0.06(+1.03%)
Feb 02, 2011 5.970 6.067 5.954 6.046 146,749 +0.10(+1.63%)
Feb 01, 2011 5.894 6.067 5.866 5.949 283,137 +0.08(+1.30%)
Jan 31, 2011 5.804 5.894 5.790 5.873 185,761 +0.03(+0.47%)
Jan 28, 2011 5.832 5.887 5.755 5.845 160,122 +0.01(+0.24%)
Jan 27, 2011 5.894 5.991 5.811 5.832 170,021 -0.05(-0.83%)
Jan 26, 2011 5.832 5.894 5.775 5.880 115,863 +0.08(+1.44%)
Jan 25, 2011 5.734 5.804 5.686 5.797 230,761 +0.04(+0.72%)
Jan 24, 2011 5.908 5.942 5.727 5.755 337,050 -0.15(-2.58%)
Jan 21, 2011 6.026 6.067 5.887 5.908 194,820 -0.01(-0.12%)
Jan 20, 2011 6.053 6.074 5.859 5.915 220,303 -0.13(-2.18%)
Jan 19, 2011 6.206 6.206 6.033 6.046 192,925 -0.07(-1.13%)
Jan 18, 2011 6.116 6.164 6.033 6.116 206,790 +0.01(+0.11%)
Jan 14, 2011 6.150 6.162 6.109 6.109 205,365 -0.03(-0.56%)
Jan 13, 2011 6.130 6.171 6.074 6.144 239,425 -0.02(-0.34%)
Jan 12, 2011 6.171 6.171 6.109 6.164 212,778 +0.02(+0.34%)
Jan 11, 2011 6.199 6.199 6.102 6.144 228,734 -0.01(-0.23%)
Jan 10, 2011 6.199 6.199 6.150 6.157 256,384 -0.05(-0.78%)
Jan 07, 2011 6.206 6.220 6.150 6.206 187,845 +0.00(+0.00%)
Jan 06, 2011 6.206 6.241 6.171 6.206 236,544 +0.03(+0.56%)
Jan 05, 2011 6.227 6.227 6.102 6.171 174,955 -0.04(-0.67%)
Jan 04, 2011 6.150 6.220 6.081 6.213 223,843 +0.06(+0.90%)
Jan 03, 2011 6.164 6.241 6.150 6.157 292,146 +0.01(+0.23%)
Dec 31, 2010 6.081 6.157 6.053 6.144 131,759 +0.04(+0.68%)
Dec 30, 2010 6.074 6.102 5.963 6.102 139,803 +0.06(+0.92%)
Dec 29, 2010 6.081 6.088 6.046 6.046 112,274 -0.01(-0.11%)
Dec 28, 2010 6.074 6.116 6.026 6.053 145,024 +0.02(+0.34%)
Dec 27, 2010 6.012 6.067 5.901 6.033 220,087 +0.03(+0.46%)
Dec 23, 2010 6.033 6.033 5.963 6.005 109,607 +0.01(+0.12%)
Dec 22, 2010 5.922 6.033 5.915 5.998 198,447 +0.07(+1.17%)
Dec 21, 2010 5.832 5.936 5.804 5.929 269,525 +0.10(+1.79%)
Dec 20, 2010 5.748 5.852 5.693 5.825 177,092 +0.08(+1.45%)
Dec 17, 2010 5.734 5.755 5.665 5.741 193,127 +0.01(+0.12%)
Dec 16, 2010 5.838 5.859 5.721 5.734 191,097 -0.07(-1.19%)
Dec 15, 2010 5.970 5.970 5.769 5.804 322,083 +0.03(+0.60%)
Dec 14, 2010 5.769 5.769 5.700 5.769 139,718 +0.03(+0.60%)
Dec 13, 2010 5.727 5.762 5.657 5.734 234,699 +0.09(+1.60%)
Dec 10, 2010 5.658 5.714 5.589 5.644 165,890 +0.02(+0.37%)
Dec 09, 2010 5.686 5.707 5.596 5.623 119,076 -0.04(-0.73%)
Dec 08, 2010 5.693 5.707 5.623 5.665 107,813 +0.00(+0.00%)
Dec 07, 2010 5.686 5.714 5.582 5.665 243,579 +0.02(+0.37%)
Dec 06, 2010 5.603 5.651 5.596 5.644 230,899 +0.06(+0.99%)
Dec 03, 2010 5.603 5.630 5.533 5.589 215,938 -0.01(-0.25%)
Dec 02, 2010 5.547 5.623 5.519 5.603 215,338 +0.08(+1.51%)
Dec 01, 2010 5.547 5.561 5.443 5.519 206,443 +0.08(+1.40%)
Nov 30, 2010 5.415 5.506 5.388 5.443 268,708 -0.02(-0.38%)
Nov 29, 2010 5.395 5.478 5.381 5.464 188,670 +0.06(+1.16%)
Nov 26, 2010 5.485 5.513 5.381 5.402 106,205 -0.08(-1.39%)
Nov 24, 2010 5.409 5.478 5.478 5.478 132,176 +0.07(+1.28%)
Nov 23, 2010 5.436 5.485 5.374 5.409 154,505 -0.09(-1.64%)
Nov 22, 2010 5.568 5.575 5.415 5.499 190,795 -0.08(-1.37%)
Nov 19, 2010 5.547 5.610 5.499 5.575 84,770 +0.03(+0.50%)
Nov 18, 2010 5.582 5.617 5.513 5.547 168,075 +0.01(+0.13%)
Nov 17, 2010 5.540 5.582 5.416 5.540 150,270 +0.03(+0.50%)
Nov 16, 2010 5.547 5.555 5.431 5.513 323,001 -0.05(-0.86%)
Nov 15, 2010 5.479 5.601 5.479 5.560 165,573 +0.10(+1.74%)
Nov 12, 2010 5.526 5.560 5.410 5.465 253,135 -0.08(-1.47%)
Nov 11, 2010 5.519 5.581 5.458 5.547 273,412 -0.01(-0.24%)
Nov 10, 2010 5.689 5.730 5.397 5.560 511,503 -0.13(-2.27%)
Nov 09, 2010 5.887 5.887 5.683 5.689 463,265 -0.15(-2.56%)
Nov 08, 2010 5.846 5.880 5.778 5.839 128,680 +0.01(+0.12%)
Nov 05, 2010 5.696 5.846 5.655 5.832 170,020 +0.14(+2.39%)
Nov 04, 2010 5.737 5.764 5.581 5.696 203,217 +0.05(+0.84%)
Nov 03, 2010 5.717 5.737 5.581 5.649 168,346 -0.07(-1.31%)
Nov 02, 2010 5.696 5.724 5.622 5.724 111,108 +0.07(+1.20%)
Nov 01, 2010 5.751 5.853 5.594 5.655 169,774 -0.10(-1.66%)
Oct 29, 2010 5.730 5.785 5.703 5.751 85,755 -0.02(-0.35%)
Oct 28, 2010 5.785 5.812 5.717 5.771 112,383 -0.01(-0.12%)
Oct 27, 2010 5.764 5.785 5.689 5.778 122,720 +0.07(+1.19%)
Oct 25, 2010 5.717 5.764 5.615 5.710 139,505 -0.01(-0.12%)
Oct 22, 2010 5.662 5.717 5.567 5.717 149,190 +0.12(+2.19%)
Oct 21, 2010 5.649 5.655 5.540 5.594 116,242 -0.03(-0.60%)
Oct 20, 2010 5.526 5.628 5.513 5.628 120,008 +0.12(+2.10%)
Oct 19, 2010 5.547 5.642 5.479 5.513 163,515 -0.10(-1.70%)
Oct 18, 2010 5.581 5.615 5.526 5.608 102,251 +0.06(+1.13%)
Oct 15, 2010 5.594 5.615 5.465 5.545 93,076 +0.01(+0.10%)
Oct 14, 2010 5.601 5.608 5.472 5.540 111,481 -0.05(-0.97%)
Oct 13, 2010 5.547 5.615 5.526 5.594 194,178 +0.05(+0.86%)
Oct 12, 2010 5.547 5.547 5.472 5.547 96,567 -0.01(-0.12%)
Oct 11, 2010 5.574 5.574 5.444 5.553 167,062 +0.01(+0.25%)
Oct 08, 2010 5.540 5.553 5.479 5.540 101,207 +0.00(+0.00%)
Oct 07, 2010 5.547 5.567 5.499 5.540 98,795 -0.01(-0.25%)
Oct 06, 2010 5.547 5.553 5.492 5.553 106,731 +0.01(+0.12%)
Oct 05, 2010 5.513 5.577 5.472 5.547 229,584 +0.09(+1.62%)
Oct 04, 2010 5.438 5.513 5.430 5.458 237,420 +0.04(+0.75%)
Oct 01, 2010 5.417 5.431 5.363 5.417 147,856 +0.03(+0.63%)
Sep 30, 2010 5.390 5.390 5.281 5.383 93,115 +0.03(+0.51%)
Sep 29, 2010 5.370 5.383 5.308 5.356 86,635 -0.01(-0.25%)
Sep 28, 2010 5.376 5.383 5.274 5.370 90,482 +0.02(+0.38%)
Sep 27, 2010 5.281 5.356 5.261 5.349 142,569 +0.05(+0.90%)
Sep 24, 2010 5.261 5.308 5.172 5.302 71,189 +0.08(+1.47%)
Sep 23, 2010 5.234 5.302 5.206 5.225 147,330 -0.09(-1.71%)
Sep 22, 2010 5.322 5.390 5.302 5.315 74,396 -0.01(-0.26%)
Sep 21, 2010 5.322 5.390 5.288 5.329 131,528 -0.01(-0.13%)
Sep 20, 2010 5.363 5.404 5.329 5.336 201,369 -0.01(-0.25%)
Sep 17, 2010 5.349 5.376 5.281 5.349 299,561 +0.05(+1.03%)
Sep 15, 2010 5.165 5.295 5.155 5.295 135,018 +0.10(+1.97%)
Sep 14, 2010 5.240 5.247 5.152 5.193 90,381 -0.05(-1.04%)
Sep 13, 2010 5.193 5.268 5.172 5.247 105,373 +0.09(+1.71%)
Sep 10, 2010 5.240 5.240 5.050 5.159 103,223 -0.05(-0.92%)
Sep 09, 2010 5.315 5.315 5.172 5.206 119,899 +0.03(+0.66%)
Sep 08, 2010 5.131 5.281 5.121 5.172 122,360 +0.07(+1.47%)
Sep 07, 2010 5.131 5.220 5.091 5.097 196,624 -0.03(-0.66%)
Sep 03, 2010 5.240 5.308 5.125 5.131 130,142 -0.07(-1.44%)
Sep 02, 2010 5.193 5.240 5.043 5.206 234,048 -0.04(-0.78%)
Sep 01, 2010 5.097 5.254 5.091 5.247 128,157 +0.18(+3.63%)
Aug 31, 2010 5.179 5.254 4.982 5.063 159,021 -0.12(-2.36%)
Aug 30, 2010 5.199 5.322 5.186 5.186 126,883 -0.05(-1.04%)
Aug 27, 2010 5.240 5.274 5.138 5.240 119,373 +0.13(+2.53%)
Aug 26, 2010 5.240 5.308 5.097 5.111 97,382 -0.15(-2.85%)
Aug 25, 2010 4.975 5.274 4.866 5.261 413,065 +0.21(+4.18%)
Aug 24, 2010 5.050 5.097 4.934 5.050 148,214 -0.12(-2.24%)
Aug 23, 2010 5.152 5.315 5.131 5.165 295,848 +0.08(+1.61%)
Aug 20, 2010 5.077 5.104 5.029 5.084 72,547 -0.04(-0.80%)
Aug 19, 2010 5.152 5.257 5.078 5.125 105,496 -0.05(-1.05%)
Aug 18, 2010 5.329 5.329 5.111 5.179 158,954 -0.11(-2.06%)
Aug 17, 2010 5.134 5.335 5.061 5.288 274,368 +0.19(+3.80%)
Aug 16, 2010 5.008 5.106 4.974 5.094 150,380 +0.07(+1.46%)
Aug 13, 2010 5.021 5.108 5.021 5.021 74,659 -0.03(-0.66%)
Aug 12, 2010 5.008 5.101 4.927 5.054 185,369 +0.03(+0.66%)
Aug 11, 2010 5.114 5.114 5.008 5.021 223,743 -0.13(-2.59%)
Aug 10, 2010 5.288 5.335 5.068 5.154 323,458 -0.14(-2.65%)
Aug 09, 2010 5.215 5.301 5.215 5.295 137,672 +0.05(+0.89%)
Aug 06, 2010 5.248 5.295 5.168 5.248 156,409 +0.01(+0.13%)
Aug 05, 2010 5.181 5.268 5.154 5.241 204,015 +0.05(+1.03%)
Aug 04, 2010 5.181 5.215 5.148 5.188 131,614 +0.01(+0.13%)
Aug 03, 2010 5.241 5.301 5.074 5.181 247,187 -0.06(-1.15%)
Aug 02, 2010 5.261 5.268 5.221 5.241 206,768 +0.01(+0.13%)
Jul 30, 2010 5.235 5.241 5.054 5.235 159,425 +0.14(+2.75%)
Jul 29, 2010 5.034 5.174 5.034 5.094 300,845 +0.08(+1.60%)
Jul 28, 2010 4.974 5.114 4.841 5.014 247,852 +0.01(+0.13%)
Jul 27, 2010 5.121 5.134 4.981 5.008 137,113 -0.06(-1.19%)
Jul 26, 2010 4.814 5.081 4.814 5.068 148,252 +0.23(+4.83%)
Jul 23, 2010 4.807 4.901 4.795 4.834 128,793 +0.01(+0.28%)
Jul 22, 2010 4.814 4.907 4.801 4.821 198,789 +0.04(+0.84%)
Jul 21, 2010 4.794 4.854 4.740 4.781 94,386 -0.02(-0.42%)
Jul 20, 2010 4.674 4.827 4.654 4.801 128,939 +0.09(+1.84%)
Jul 19, 2010 4.807 4.834 4.674 4.714 227,654 -0.20(-4.08%)
Jul 16, 2010 4.914 5.008 4.874 4.914 139,192 -0.09(-1.74%)
Jul 15, 2010 5.008 5.041 4.947 5.001 88,572 -0.06(-1.19%)
Jul 14, 2010 4.967 5.081 4.967 5.061 119,025 -0.01(-0.13%)
Jul 13, 2010 4.961 5.068 4.942 5.068 97,257 +0.11(+2.15%)
Jul 12, 2010 5.054 5.054 4.921 4.961 72,958 -0.09(-1.72%)
Jul 09, 2010 5.048 5.048 4.841 5.048 109,257 +0.12(+2.44%)
Jul 08, 2010 4.781 4.954 4.740 4.927 121,655 +0.17(+3.65%)
Jul 07, 2010 4.560 4.754 4.547 4.754 85,477 +0.17(+3.79%)
Jul 06, 2010 4.700 4.847 4.540 4.580 140,528 +0.04(+0.88%)
Jul 02, 2010 4.540 4.660 4.507 4.540 73,651 +0.01(+0.15%)
Jul 01, 2010 4.680 4.706 4.447 4.533 236,002 -0.16(-3.41%)
Jun 30, 2010 4.767 4.854 4.674 4.694 137,987 -0.03(-0.57%)
Jun 29, 2010 4.881 4.894 4.687 4.720 139,279 -0.19(-3.94%)
Jun 25, 2010 4.914 5.048 4.740 4.914 244,654 +0.17(+3.66%)
Jun 24, 2010 4.774 4.867 4.707 4.740 235,358 -0.07(-1.53%)
Jun 23, 2010 4.754 4.947 4.694 4.814 804,101 +0.05(+0.98%)
Jun 22, 2010 4.941 5.041 4.740 4.767 190,716 -0.15(-2.99%)
Jun 21, 2010 5.008 5.061 4.874 4.914 123,803 -0.03(-0.67%)
Jun 18, 2010 4.947 4.947 4.827 4.947 84,213 +0.07(+1.37%)
Jun 17, 2010 4.934 4.981 4.827 4.881 137,163 -0.08(-1.62%)
Jun 16, 2010 5.021 5.050 4.941 4.961 128,491 -0.09(-1.72%)
Jun 15, 2010 5.001 5.048 4.847 5.048 264,050 +0.15(+3.00%)
Jun 14, 2010 4.874 5.041 4.874 4.901 272,291 +0.07(+1.38%)
Jun 11, 2010 4.754 4.894 4.754 4.834 173,613 +0.04(+0.84%)
Jun 10, 2010 4.547 4.841 4.547 4.794 292,602 +0.35(+7.81%)
Jun 09, 2010 4.594 4.674 4.413 4.447 207,124 -0.11(-2.35%)
Jun 08, 2010 4.520 4.600 4.340 4.554 221,865 +0.05(+1.04%)
Jun 07, 2010 4.754 4.767 4.507 4.507 214,914 -0.17(-3.57%)
Jun 04, 2010 4.674 4.934 4.627 4.674 219,068 -0.36(-7.16%)
Jun 03, 2010 4.887 5.041 4.847 5.034 152,139 +0.13(+2.59%)
Jun 02, 2010 4.781 4.907 4.740 4.907 245,691 +0.21(+4.40%)
Jun 01, 2010 4.974 5.041 4.680 4.700 175,990 -0.27(-5.50%)
May 28, 2010 4.974 5.094 4.914 4.974 127,892 -0.07(-1.32%)
May 27, 2010 4.854 5.054 4.801 5.041 255,787 +0.29(+6.19%)
May 26, 2010 4.747 4.840 4.687 4.747 245,827 +0.03(+0.57%)
May 25, 2010 4.560 4.727 4.407 4.720 426,176 +0.08(+1.73%)
May 24, 2010 4.821 4.847 4.607 4.640 134,107 -0.15(-3.20%)
May 21, 2010 4.574 4.841 4.507 4.794 275,722 +0.15(+3.31%)
May 20, 2010 4.674 4.740 4.614 4.640 374 -0.35(-6.96%)
May 19, 2010 5.061 5.194 4.881 4.987 374,937 -0.15(-2.99%)
May 18, 2010 5.272 5.272 5.135 5.141 626,379 -0.05(-1.01%)
May 17, 2010 5.167 5.272 5.115 5.193 621,742 +0.05(+1.02%)
May 14, 2010 5.141 5.252 5.049 5.141 408,571 -0.03(-0.63%)
May 13, 2010 5.148 5.239 5.121 5.174 268,983 +0.03(+0.64%)
May 12, 2010 4.977 5.174 4.977 5.141 275,506 +0.20(+3.97%)
May 11, 2010 4.958 5.017 4.892 4.945 452,409 -0.16(-3.08%)
May 10, 2010 5.036 5.115 5.023 5.102 280,009 +0.35(+7.45%)
May 07, 2010 4.814 5.004 4.656 4.748 448,626 +0.04(+0.83%)
May 06, 2010 5.004 5.121 4.421 4.709 652,399 -0.31(-6.26%)
May 05, 2010 5.115 5.148 4.977 5.023 481,358 -0.22(-4.12%)
May 04, 2010 5.370 5.403 5.207 5.239 433,156 -0.17(-3.15%)
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.