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

Bruker Corp (NQ: BRKR )

75.07 -0.75 (-0.99%)
Streaming Delayed Price Updated: 4:00 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 30, 2010 14.83 15.00 14.67 14.79 977,889 +0.04(+0.26%)
Apr 29, 2010 14.81 15.33 14.66 14.75 1,203,544 +0.09(+0.59%)
Apr 28, 2010 14.51 14.77 14.47 14.67 932,498 +0.28(+1.95%)
Apr 27, 2010 14.80 14.81 14.37 14.38 461,723 -0.47(-3.19%)
Apr 26, 2010 14.73 14.99 14.73 14.86 378,821 +0.14(+0.92%)
Apr 23, 2010 14.61 14.87 14.48 14.72 464,429 +0.22(+1.53%)
Apr 22, 2010 14.75 14.80 14.37 14.50 745,203 -0.36(-2.41%)
Apr 21, 2010 15.12 15.31 14.76 14.86 366,451 -0.19(-1.28%)
Apr 20, 2010 14.78 15.08 14.66 15.05 513,232 +0.40(+2.71%)
Apr 19, 2010 14.70 14.80 14.52 14.66 429,091 -0.05(-0.33%)
Apr 16, 2010 14.82 14.94 14.51 14.70 643,916 -0.11(-0.72%)
Apr 15, 2010 14.82 14.91 14.66 14.81 794,351 -0.02(-0.13%)
Apr 14, 2010 14.39 14.85 14.38 14.83 651,559 +0.55(+3.86%)
Apr 13, 2010 14.47 14.52 14.12 14.28 690,015 -0.15(-1.07%)
Apr 12, 2010 14.73 14.81 14.37 14.43 1,835,858 +0.43(+3.04%)
Apr 09, 2010 14.03 14.14 13.93 14.01 625,580 -0.01(-0.07%)
Apr 08, 2010 14.06 14.13 13.93 14.02 568,231 -0.04(-0.28%)
Apr 07, 2010 14.17 14.24 13.93 14.06 683,251 -0.17(-1.22%)
Apr 06, 2010 14.41 14.44 14.11 14.23 488,810 -0.08(-0.54%)
Apr 05, 2010 14.15 14.40 14.01 14.31 679,427 +0.15(+1.09%)
Apr 01, 2010 14.25 14.15 14.15 14.15 660,047 -0.02(-0.14%)
Mar 31, 2010 14.14 14.27 14.07 14.17 1,002,753 -0.01(-0.07%)
Mar 30, 2010 14.13 14.27 14.03 14.18 531,335 +0.00(+0.00%)
Mar 29, 2010 14.23 14.49 14.12 14.18 716,414 -0.04(-0.27%)
Mar 26, 2010 14.28 14.40 14.12 14.22 1,170,490 +0.02(+0.14%)
Mar 25, 2010 14.20 14.34 14.06 14.20 1,367,860 +0.12(+0.82%)
Mar 24, 2010 13.34 14.14 13.34 14.08 2,101,574 +0.74(+5.58%)
Mar 23, 2010 13.05 13.38 13.02 13.34 834,305 +0.29(+2.22%)
Mar 22, 2010 12.66 13.14 12.44 13.05 2,056,023 +0.37(+2.90%)
Mar 19, 2010 13.48 13.57 12.68 12.68 2,125,696 -0.73(-5.41%)
Mar 18, 2010 13.78 13.83 13.30 13.41 2,354,314 -0.73(-5.13%)
Mar 17, 2010 14.07 14.22 13.94 14.13 679,322 -0.02(-0.14%)
Mar 16, 2010 13.65 14.20 13.57 14.15 1,291,444 +0.61(+4.50%)
Mar 15, 2010 13.41 13.63 13.31 13.54 695,813 +0.14(+1.01%)
Mar 12, 2010 13.51 13.74 13.32 13.41 787,089 -0.05(-0.36%)
Mar 11, 2010 13.43 13.60 13.25 13.46 496,423 -0.08(-0.57%)
Mar 10, 2010 13.56 13.90 13.42 13.53 782,536 +0.04(+0.29%)
Mar 09, 2010 13.80 13.81 13.48 13.49 1,303,043 -0.35(-2.52%)
Mar 08, 2010 13.32 13.90 13.32 13.84 1,244,659 +0.53(+4.00%)
Mar 05, 2010 12.83 13.39 12.72 13.31 1,328,714 +0.55(+4.32%)
Mar 04, 2010 12.77 13.00 12.54 12.76 1,510,029 -0.22(-1.71%)
Mar 03, 2010 12.75 13.18 12.75 12.98 573,035 +0.09(+0.68%)
Mar 02, 2010 12.42 12.95 12.42 12.89 1,014,258 +0.45(+3.65%)
Mar 01, 2010 12.18 12.53 12.09 12.44 1,095,761 +0.35(+2.88%)
Feb 26, 2010 12.55 12.58 12.07 12.09 1,157,247 -0.36(-2.87%)
Feb 25, 2010 12.97 13.24 12.45 12.45 1,179,209 -0.70(-5.30%)
Feb 24, 2010 12.86 13.22 12.79 13.15 426,591 +0.28(+2.18%)
Feb 23, 2010 13.04 13.09 12.77 12.87 439,518 -0.17(-1.34%)
Feb 22, 2010 12.95 13.12 12.80 13.04 325,530 +0.10(+0.75%)
Feb 19, 2010 13.04 13.06 12.85 12.94 660,429 -0.09(-0.67%)
Feb 18, 2010 12.64 13.08 12.64 13.03 616,703 +0.42(+3.30%)
Feb 17, 2010 12.57 12.65 12.52 12.61 249,690 +0.10(+0.77%)
Feb 16, 2010 12.68 12.68 12.43 12.52 347,083 -0.13(-0.99%)
Feb 12, 2010 12.25 12.64 12.64 12.64 503,021 +0.27(+2.19%)
Feb 11, 2010 12.11 12.39 12.04 12.37 235,254 +0.24(+1.99%)
Feb 10, 2010 12.42 12.46 12.08 12.13 324,424 -0.29(-2.34%)
Feb 09, 2010 12.54 12.60 12.29 12.42 352,491 +0.07(+0.55%)
Feb 08, 2010 12.47 12.75 12.26 12.35 449,291 -0.06(-0.47%)
Feb 05, 2010 12.19 12.72 12.12 12.41 991,538 +0.54(+4.56%)
Feb 04, 2010 12.24 12.29 11.71 11.87 637,313 -0.43(-3.46%)
Feb 03, 2010 12.34 12.52 12.06 12.30 305,897 -0.13(-1.01%)
Feb 02, 2010 12.30 12.73 12.19 12.42 484,599 +0.10(+0.78%)
Feb 01, 2010 11.93 12.39 11.84 12.32 686,689 +0.45(+3.83%)
Jan 29, 2010 11.92 12.03 11.78 11.87 452,613 -0.02(-0.16%)
Jan 28, 2010 12.21 12.21 11.78 11.89 696,120 -0.28(-2.30%)
Jan 27, 2010 12.19 12.26 11.99 12.17 724,882 -0.04(-0.32%)
Jan 26, 2010 12.64 12.73 12.21 12.21 640,413 -0.50(-3.96%)
Jan 25, 2010 12.72 12.91 12.46 12.71 610,735 +0.13(+1.00%)
Jan 22, 2010 12.77 12.91 12.44 12.59 726,311 -0.23(-1.81%)
Jan 21, 2010 12.82 12.99 12.65 12.82 894,319 -0.03(-0.26%)
Jan 20, 2010 12.97 13.06 12.72 12.85 770,887 -0.36(-2.75%)
Jan 19, 2010 13.20 13.40 12.88 13.21 481,170 -0.04(-0.29%)
Jan 15, 2010 13.37 13.25 13.25 13.25 895,018 -0.09(-0.65%)
Jan 14, 2010 12.92 13.45 12.92 13.34 1,088,773 +0.34(+2.60%)
Jan 13, 2010 12.86 13.07 12.42 13.00 1,459,689 +0.24(+1.90%)
Jan 12, 2010 13.25 13.30 12.68 12.76 777,789 -0.66(-4.90%)
Jan 11, 2010 13.21 13.42 13.01 13.42 523,502 +0.40(+3.05%)
Jan 08, 2010 12.95 13.09 12.90 13.02 668,230 +0.02(+0.15%)
Jan 07, 2010 12.65 13.18 12.42 13.00 1,740,981 +0.36(+2.83%)
Jan 06, 2010 12.05 12.70 12.01 12.64 723,842 +0.57(+4.73%)
Jan 05, 2010 11.78 12.08 11.69 12.07 425,178 +0.31(+2.63%)
Jan 04, 2010 11.75 11.91 11.69 11.76 505,344 +0.10(+0.83%)
Dec 31, 2009 11.79 11.67 11.67 11.67 206,542 -0.10(-0.82%)
Dec 30, 2009 11.74 11.79 11.55 11.76 362,843 -0.01(-0.08%)
Dec 29, 2009 12.00 12.00 11.76 11.77 417,530 -0.17(-1.46%)
Dec 28, 2009 11.97 12.07 11.75 11.95 218,315 +0.05(+0.41%)
Dec 24, 2009 11.99 11.99 11.85 11.90 79,739 -0.02(-0.16%)
Dec 23, 2009 11.87 12.08 11.80 11.92 335,913 +0.05(+0.41%)
Dec 22, 2009 11.68 12.00 11.68 11.87 369,611 +0.20(+1.74%)
Dec 21, 2009 11.54 11.76 11.39 11.67 467,766 +0.21(+1.86%)
Dec 18, 2009 11.37 11.53 11.28 11.45 837,800 +0.15(+1.37%)
Dec 17, 2009 11.26 11.36 11.21 11.30 348,889 -0.01(-0.09%)
Dec 16, 2009 10.89 11.34 10.89 11.31 942,129 +0.47(+4.37%)
Dec 15, 2009 10.66 11.01 10.66 10.83 957,968 -0.04(-0.36%)
Dec 14, 2009 10.82 10.91 10.69 10.87 491,054 +0.07(+0.63%)
Dec 11, 2009 10.80 10.92 10.73 10.81 329,748 +0.04(+0.36%)
Dec 10, 2009 10.93 10.93 10.71 10.77 664,742 -0.14(-1.24%)
Dec 09, 2009 10.66 10.91 10.52 10.90 736,704 +0.23(+2.18%)
Dec 08, 2009 10.57 10.81 10.56 10.67 329,550 -0.01(-0.09%)
Dec 07, 2009 10.69 10.84 10.61 10.68 365,537 +0.00(+0.00%)
Dec 04, 2009 10.84 10.85 10.56 10.68 690,152 +0.06(+0.55%)
Dec 03, 2009 10.90 10.98 10.60 10.62 561,523 -0.20(-1.88%)
Dec 02, 2009 10.83 11.11 10.53 10.82 1,852,669 -0.04(-0.36%)
Dec 01, 2009 11.02 11.16 10.79 10.86 822,643 -0.10(-0.88%)
Nov 30, 2009 11.07 11.28 10.70 10.96 414,469 -0.10(-0.88%)
Nov 27, 2009 11.01 11.25 11.00 11.06 132,362 -0.37(-3.22%)
Nov 25, 2009 11.36 11.52 11.27 11.42 324,887 +0.09(+0.77%)
Nov 24, 2009 11.41 11.44 11.16 11.34 617,063 -0.03(-0.26%)
Nov 23, 2009 11.45 11.61 11.18 11.37 544,283 +0.19(+1.73%)
Nov 20, 2009 10.93 11.45 10.93 11.17 579,682 +0.13(+1.14%)
Nov 19, 2009 10.94 11.13 10.94 11.05 484,972 -0.02(-0.17%)
Nov 18, 2009 10.99 11.32 10.93 11.07 422,041 +0.05(+0.44%)
Nov 17, 2009 10.85 11.08 10.75 11.02 442,853 +0.08(+0.71%)
Nov 16, 2009 10.57 10.97 10.51 10.94 342,701 +0.49(+4.72%)
Nov 13, 2009 10.34 10.61 10.21 10.45 536,264 -0.11(-1.01%)
Nov 12, 2009 10.95 10.95 10.50 10.55 272,691 -0.35(-3.19%)
Nov 11, 2009 11.09 11.09 10.67 10.90 424,164 -0.05(-0.44%)
Nov 10, 2009 10.83 11.12 10.83 10.95 404,761 +0.02(+0.18%)
Nov 09, 2009 10.79 10.96 10.63 10.93 491,067 +0.26(+2.45%)
Nov 06, 2009 10.57 10.85 10.52 10.67 262,966 -0.07(-0.63%)
Nov 05, 2009 10.60 10.78 10.49 10.74 513,194 +0.27(+2.59%)
Nov 04, 2009 10.69 10.80 10.45 10.47 466,964 -0.19(-1.81%)
Nov 03, 2009 10.55 10.66 10.38 10.66 587,263 +0.06(+0.55%)
Nov 02, 2009 10.63 10.79 10.52 10.60 536,695 +0.12(+1.11%)
Oct 30, 2009 11.15 11.30 10.48 10.49 1,140,004 -0.70(-6.23%)
Oct 29, 2009 10.45 11.41 10.43 11.18 2,268,665 +1.46(+15.02%)
Oct 28, 2009 10.34 10.51 9.712 9.722 746,041 -0.67(-6.42%)
Oct 27, 2009 10.22 10.50 10.17 10.39 627,189 +0.16(+1.61%)
Oct 26, 2009 10.29 10.50 10.18 10.22 413,577 -0.09(-0.84%)
Oct 23, 2009 10.25 10.53 10.18 10.31 401,903 -0.22(-2.11%)
Oct 22, 2009 10.45 10.56 10.34 10.53 300,496 +0.10(+0.93%)
Oct 21, 2009 10.52 10.67 10.43 10.44 615,528 -0.16(-1.55%)
Oct 20, 2009 10.59 11.00 10.57 10.60 535,730 -0.43(-3.86%)
Oct 19, 2009 11.15 11.15 10.95 11.03 386,264 -0.07(-0.61%)
Oct 16, 2009 11.17 11.22 11.08 11.10 552,484 -0.13(-1.12%)
Oct 15, 2009 11.12 11.22 11.12 11.22 397,115 +0.02(+0.17%)
Oct 14, 2009 11.03 11.33 11.02 11.20 802,433 +0.42(+3.86%)
Oct 13, 2009 10.76 10.94 10.73 10.79 366,458 +0.11(+1.00%)
Oct 12, 2009 10.88 11.01 10.63 10.68 522,257 -0.01(-0.09%)
Oct 09, 2009 10.53 10.85 10.51 10.69 250,316 +0.14(+1.28%)
Oct 08, 2009 10.66 10.76 10.52 10.55 646,021 -0.06(-0.55%)
Oct 07, 2009 10.74 10.81 10.52 10.61 376,376 -0.17(-1.61%)
Oct 06, 2009 10.56 10.89 10.29 10.79 1,145,191 +0.34(+3.24%)
Oct 05, 2009 10.24 10.60 10.22 10.45 988,293 +0.31(+3.05%)
Oct 02, 2009 10.11 10.25 9.911 10.14 779,251 -0.12(-1.13%)
Oct 01, 2009 10.48 10.61 10.20 10.25 838,687 -0.07(-0.66%)
Sep 30, 2009 10.15 10.45 9.751 10.32 1,179,277 +0.17(+1.72%)
Sep 29, 2009 9.577 10.22 9.470 10.15 1,970,380 +0.61(+6.39%)
Sep 28, 2009 9.335 9.616 9.229 9.538 721,083 +0.25(+2.71%)
Sep 25, 2009 9.083 9.335 8.871 9.287 1,635,066 +0.20(+2.24%)
Sep 24, 2009 9.548 9.548 8.987 9.083 2,575,576 -0.39(-4.09%)
Sep 23, 2009 9.712 9.896 9.403 9.470 8,507,131 -0.27(-2.78%)
Sep 22, 2009 9.432 9.886 9.364 9.741 1,045,119 +0.24(+2.55%)
Sep 21, 2009 9.277 9.616 9.190 9.499 371,821 +0.18(+1.97%)
Sep 18, 2009 9.374 9.383 9.035 9.316 1,000,714 -0.38(-3.89%)
Sep 17, 2009 9.770 9.857 9.577 9.693 237,972 -0.08(-0.79%)
Sep 16, 2009 9.790 9.877 9.625 9.770 558,582 -0.02(-0.20%)
Sep 15, 2009 10.13 10.25 9.770 9.790 1,027,212 -0.44(-4.35%)
Sep 14, 2009 10.37 10.43 10.02 10.23 475,397 -0.22(-2.13%)
Sep 11, 2009 10.39 10.76 10.37 10.46 349,145 -0.01(-0.09%)
Sep 10, 2009 9.877 10.47 9.761 10.47 706,555 +0.55(+5.56%)
Sep 09, 2009 9.819 10.10 9.712 9.915 329,967 +0.06(+0.59%)
Sep 08, 2009 9.915 9.964 9.770 9.857 251,863 -0.09(-0.88%)
Sep 04, 2009 9.732 9.944 9.596 9.944 306,286 +0.22(+2.29%)
Sep 03, 2009 9.645 9.741 9.509 9.722 246,155 +0.10(+1.01%)
Sep 02, 2009 9.586 9.674 9.345 9.625 805,947 -0.05(-0.50%)
Sep 01, 2009 9.732 9.906 9.577 9.674 498,022 -0.15(-1.48%)
Aug 31, 2009 9.509 9.877 9.306 9.819 640,648 +0.25(+2.63%)
Aug 28, 2009 9.722 9.722 9.480 9.567 327,948 -0.15(-1.49%)
Aug 27, 2009 9.722 9.790 9.490 9.712 328,407 -0.02(-0.20%)
Aug 26, 2009 9.935 9.935 9.480 9.732 358,728 -0.20(-2.04%)
Aug 25, 2009 10.22 10.32 9.780 9.935 335,793 -0.04(-0.39%)
Aug 24, 2009 9.964 10.18 9.915 9.973 307,423 +0.08(+0.78%)
Aug 21, 2009 9.867 9.944 9.683 9.896 343,924 +0.15(+1.49%)
Aug 20, 2009 9.886 10.00 9.664 9.751 381,636 -0.11(-1.08%)
Aug 19, 2009 9.480 9.877 9.480 9.857 433,765 +0.29(+3.03%)
Aug 18, 2009 9.674 9.703 9.480 9.567 331,697 -0.08(-0.80%)
Aug 17, 2009 9.596 9.819 9.441 9.645 320,951 -0.31(-3.11%)
Aug 14, 2009 10.27 10.27 9.848 9.954 314,586 -0.30(-2.93%)
Aug 13, 2009 10.31 10.54 10.03 10.25 428,673 +0.03(+0.28%)
Aug 12, 2009 9.819 10.36 9.683 10.22 403,365 +0.39(+3.93%)
Aug 11, 2009 9.819 9.915 9.703 9.838 354,030 -0.03(-0.29%)
Aug 10, 2009 9.819 9.944 9.722 9.867 380,874 +0.02(+0.20%)
Aug 07, 2009 9.983 10.06 9.683 9.848 509,414 -0.03(-0.29%)
Aug 06, 2009 10.33 10.42 9.809 9.877 442,094 -0.38(-3.68%)
Aug 05, 2009 10.41 10.42 10.15 10.25 499,076 -0.16(-1.58%)
Aug 04, 2009 9.790 10.54 9.790 10.42 686,143 +0.66(+6.74%)
Aug 03, 2009 9.654 9.944 9.596 9.761 386,915 +0.03(+0.30%)
Jul 31, 2009 9.209 9.981 9.209 9.732 720,859 +0.44(+4.68%)
Jul 30, 2009 8.851 9.354 8.755 9.296 522,715 +0.58(+6.66%)
Jul 29, 2009 8.726 8.919 8.667 8.716 327,550 -0.11(-1.21%)
Jul 28, 2009 8.813 8.900 8.697 8.822 586,465 -0.03(-0.33%)
Jul 27, 2009 8.745 8.958 8.513 8.851 328,673 +0.20(+2.35%)
Jul 24, 2009 8.609 8.726 8.513 8.648 224,401 -0.01(-0.11%)
Jul 23, 2009 8.271 8.919 8.271 8.658 467,223 +0.39(+4.68%)
Jul 22, 2009 8.377 8.493 8.184 8.271 374,462 -0.15(-1.84%)
Jul 21, 2009 8.435 8.667 8.339 8.426 183,473 +0.06(+0.69%)
Jul 20, 2009 8.232 8.377 8.126 8.368 270,915 +0.23(+2.85%)
Jul 17, 2009 7.913 8.329 7.913 8.135 242,122 -0.15(-1.75%)
Jul 16, 2009 8.126 8.290 8.068 8.281 174,037 +0.14(+1.66%)
Jul 15, 2009 8.010 8.184 7.855 8.145 301,146 +0.25(+3.19%)
Jul 14, 2009 8.000 8.106 7.807 7.894 290,253 -0.09(-1.09%)
Jul 13, 2009 7.835 8.019 7.642 7.981 433,935 +0.15(+1.98%)
Jul 10, 2009 7.739 7.903 7.700 7.826 437,035 +0.08(+1.00%)
Jul 09, 2009 7.836 7.932 7.739 7.749 407,633 -0.06(-0.74%)
Jul 08, 2009 7.971 8.126 7.729 7.807 504,990 -0.21(-2.65%)
Jul 07, 2009 8.329 8.406 7.952 8.019 856,505 -0.28(-3.38%)
Jul 06, 2009 8.851 8.851 8.281 8.300 719,586 -0.60(-6.74%)
Jul 02, 2009 9.190 9.219 8.832 8.900 1,178,261 -0.42(-4.47%)
Jul 01, 2009 9.074 9.403 8.909 9.316 349,297 +0.36(+4.00%)
Jun 30, 2009 9.045 9.171 8.784 8.958 348,833 -0.04(-0.43%)
Jun 29, 2009 9.016 9.093 8.716 8.996 305,486 -0.01(-0.11%)
Jun 26, 2009 8.987 9.112 8.832 9.006 776,736 -0.06(-0.64%)
Jun 25, 2009 8.900 9.074 8.842 9.064 857,835 +0.01(+0.11%)
Jun 24, 2009 8.851 9.093 8.726 9.054 1,177,999 +0.30(+3.43%)
Jun 23, 2009 8.319 8.813 8.300 8.755 1,256,077 +0.45(+5.48%)
Jun 22, 2009 8.464 8.464 8.068 8.300 662,608 -0.26(-3.05%)
Jun 19, 2009 8.310 8.764 8.300 8.561 1,145,607 +0.41(+4.98%)
Jun 18, 2009 7.787 8.223 7.749 8.155 567,118 +0.37(+4.72%)
Jun 17, 2009 7.661 7.903 7.642 7.787 638,684 +0.11(+1.39%)
Jun 16, 2009 7.681 7.807 7.516 7.681 610,376 -0.45(-5.59%)
Jun 15, 2009 8.126 8.155 7.961 8.135 664,360 +0.05(+0.60%)
Jun 12, 2009 7.884 8.097 7.758 8.087 377,664 +0.20(+2.58%)
Jun 11, 2009 7.536 7.981 7.526 7.884 584,661 +0.28(+3.69%)
Jun 10, 2009 7.729 7.729 7.478 7.603 652,161 -0.13(-1.63%)
Jun 09, 2009 7.671 7.807 7.661 7.729 496,037 +0.03(+0.38%)
Jun 08, 2009 7.729 7.826 7.594 7.700 558,733 -0.05(-0.62%)
Jun 05, 2009 7.681 7.845 7.420 7.749 874,634 +0.17(+2.30%)
Jun 04, 2009 7.352 7.690 7.187 7.574 601,751 +0.22(+3.03%)
Jun 03, 2009 7.333 7.652 7.255 7.352 553,365 -0.03(-0.39%)
Jun 02, 2009 6.723 7.410 6.713 7.381 2,350,033 +0.62(+9.16%)
Jun 01, 2009 6.549 6.936 6.307 6.762 1,833,766 +0.44(+7.04%)
May 29, 2009 6.123 6.336 6.114 6.317 613,812 +0.19(+3.16%)
May 28, 2009 6.065 6.181 5.949 6.123 700,258 -0.03(-0.47%)
May 27, 2009 6.191 6.288 6.051 6.152 366,057 -0.14(-2.15%)
May 26, 2009 6.152 6.317 6.065 6.288 450,096 +0.10(+1.56%)
May 22, 2009 6.297 6.297 6.181 6.191 150,846 -0.09(-1.39%)
May 21, 2009 6.346 6.404 6.172 6.278 383,100 -0.21(-3.28%)
May 20, 2009 6.462 6.583 6.452 6.491 581,019 +0.01(+0.15%)
May 19, 2009 6.491 6.588 6.394 6.481 346,041 -0.09(-1.33%)
May 18, 2009 6.578 6.578 6.259 6.568 425,921 +0.04(+0.59%)
May 15, 2009 6.742 6.742 6.481 6.530 253,435 -0.02(-0.30%)
May 14, 2009 6.530 6.607 6.317 6.549 653,629 +0.00(+0.00%)
May 13, 2009 6.907 7.013 6.520 6.549 518,457 -0.48(-6.88%)
May 12, 2009 7.158 7.197 6.868 7.033 423,366 -0.13(-1.76%)
May 11, 2009 6.975 7.197 6.781 7.158 682,040 +0.11(+1.51%)
May 08, 2009 6.713 7.333 6.675 7.052 1,469,227 -0.28(-3.83%)
May 07, 2009 7.400 7.497 7.255 7.333 339,926 +0.03(+0.40%)
May 06, 2009 7.100 7.439 7.062 7.304 653,937 +0.23(+3.28%)
May 05, 2009 6.975 7.216 6.936 7.071 453,744 +0.07(+0.97%)
May 04, 2009 6.936 7.004 6.607 7.004 467,925 +0.38(+5.69%)
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.