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, 2007 11.06 11.18 10.86 11.13 546,196 +0.09(+0.79%)
Apr 27, 2007 10.93 11.07 10.70 11.05 481,530 +0.11(+0.97%)
Apr 26, 2007 10.90 11.07 10.79 10.94 238,148 +0.03(+0.27%)
Apr 25, 2007 10.83 11.07 10.78 10.91 296,684 +0.13(+1.17%)
Apr 24, 2007 11.05 11.12 10.71 10.79 262,783 -0.19(-1.76%)
Apr 23, 2007 10.73 11.01 10.70 10.98 327,872 +0.25(+2.34%)
Apr 20, 2007 10.74 10.82 10.67 10.73 269,105 +0.08(+0.73%)
Apr 19, 2007 10.69 10.91 10.35 10.65 497,533 -0.15(-1.43%)
Apr 18, 2007 10.79 10.98 10.72 10.80 285,110 -0.01(-0.09%)
Apr 17, 2007 10.83 10.96 10.71 10.81 382,944 +0.02(+0.18%)
Apr 16, 2007 10.75 10.99 10.69 10.79 642,129 +0.11(+1.00%)
Apr 13, 2007 10.54 10.82 10.54 10.69 305,854 +0.13(+1.19%)
Apr 12, 2007 10.32 10.63 10.19 10.56 371,225 +0.23(+2.25%)
Apr 11, 2007 10.33 10.48 10.22 10.33 283,270 +0.03(+0.28%)
Apr 10, 2007 10.40 10.40 10.19 10.30 227,873 -0.12(-1.11%)
Apr 09, 2007 10.27 10.70 10.21 10.42 965,293 +0.17(+1.70%)
Apr 05, 2007 10.33 10.44 10.16 10.24 276,223 -0.07(-0.66%)
Apr 04, 2007 10.24 10.43 10.12 10.31 587,731 +0.09(+0.85%)
Apr 03, 2007 9.924 10.31 9.876 10.22 757,863 +0.30(+3.02%)
Apr 02, 2007 9.799 9.963 9.315 9.924 1,115,221 -0.25(-2.47%)
Mar 30, 2007 10.31 10.45 10.06 10.18 358,124 -0.11(-1.03%)
Mar 29, 2007 10.29 10.45 10.06 10.28 190,799 +0.13(+1.24%)
Mar 28, 2007 10.30 10.33 9.963 10.16 490,298 -0.22(-2.14%)
Mar 27, 2007 10.46 10.54 10.21 10.38 569,677 -0.06(-0.56%)
Mar 26, 2007 10.04 10.50 10.01 10.44 442,582 +0.44(+4.35%)
Mar 23, 2007 10.01 10.09 9.886 10.00 233,166 +0.03(+0.29%)
Mar 22, 2007 10.16 10.18 9.895 9.973 720,587 -0.18(-1.81%)
Mar 21, 2007 9.924 10.20 9.673 10.16 909,241 +0.21(+2.14%)
Mar 20, 2007 9.354 10.20 9.354 9.944 918,176 +0.55(+5.87%)
Mar 19, 2007 9.392 9.528 9.276 9.392 473,041 +0.08(+0.83%)
Mar 16, 2007 9.402 9.431 9.122 9.315 743,069 -0.10(-1.03%)
Mar 15, 2007 9.131 9.412 9.131 9.412 251,946 +0.26(+2.85%)
Mar 14, 2007 9.170 9.315 8.889 9.151 687,471 -0.01(-0.11%)
Mar 13, 2007 9.625 9.625 9.093 9.160 473,226 -0.46(-4.82%)
Mar 12, 2007 9.431 9.847 9.363 9.625 624,860 +0.17(+1.84%)
Mar 09, 2007 9.373 9.563 9.267 9.450 356,185 +0.08(+0.83%)
Mar 08, 2007 9.180 9.596 9.170 9.373 590,818 +0.26(+2.87%)
Mar 07, 2007 9.383 9.412 8.996 9.112 591,423 -0.21(-2.28%)
Mar 06, 2007 8.947 9.450 8.851 9.325 1,354,147 +0.46(+5.24%)
Mar 05, 2007 8.744 8.947 8.619 8.860 973,631 -0.10(-1.08%)
Mar 02, 2007 8.638 9.110 8.638 8.957 732,036 +0.19(+2.21%)
Mar 01, 2007 8.541 8.889 8.270 8.764 903,987 +0.05(+0.56%)
Feb 28, 2007 8.657 8.783 8.628 8.715 810,748 +0.02(+0.22%)
Feb 27, 2007 8.667 8.822 8.464 8.696 1,051,178 -0.21(-2.39%)
Feb 26, 2007 9.276 9.276 8.764 8.909 642,258 -0.28(-3.05%)
Feb 23, 2007 8.928 9.325 8.802 9.189 908,852 +0.31(+3.49%)
Feb 22, 2007 8.715 9.131 8.570 8.880 2,674,326 +0.88(+11.00%)
Feb 21, 2007 8.154 8.290 7.932 8.000 500,228 -0.15(-1.78%)
Feb 20, 2007 7.719 8.174 7.719 8.145 475,691 +0.41(+5.25%)
Feb 16, 2007 7.700 7.738 7.623 7.738 290,171 +0.07(+0.88%)
Feb 15, 2007 7.642 7.709 7.545 7.671 238,763 +0.07(+0.89%)
Feb 14, 2007 7.709 7.729 7.564 7.603 147,282 -0.13(-1.63%)
Feb 13, 2007 7.671 7.738 7.438 7.729 471,761 +0.12(+1.52%)
Feb 12, 2007 7.661 7.738 7.400 7.613 272,925 -0.04(-0.51%)
Feb 09, 2007 7.709 7.903 7.526 7.651 558,111 -0.05(-0.63%)
Feb 08, 2007 7.216 7.787 7.168 7.700 764,565 +0.49(+6.85%)
Feb 07, 2007 7.024 7.390 6.926 7.206 3,648,953 -0.26(-3.50%)
Feb 06, 2007 7.235 7.680 7.158 7.468 608,650 +0.26(+3.62%)
Feb 05, 2007 7.332 7.332 7.168 7.206 185,523 -0.12(-1.59%)
Feb 02, 2007 7.255 7.380 7.197 7.322 260,596 +0.06(+0.80%)
Feb 01, 2007 7.255 7.293 7.119 7.264 62,823 +0.06(+0.81%)
Jan 31, 2007 7.081 7.255 7.052 7.206 169,664 +0.12(+1.64%)
Jan 30, 2007 7.206 7.255 7.081 7.090 63,882 -0.07(-0.95%)
Jan 29, 2007 6.994 7.332 6.994 7.158 206,056 +0.10(+1.37%)
Jan 26, 2007 7.148 7.148 6.839 7.061 141,148 -0.03(-0.41%)
Jan 25, 2007 7.332 7.332 7.013 7.090 206,402 -0.21(-2.91%)
Jan 24, 2007 7.255 7.371 7.090 7.303 76,463 +0.04(+0.53%)
Jan 23, 2007 7.342 7.400 7.216 7.264 142,326 -0.06(-0.79%)
Jan 22, 2007 7.158 7.477 7.071 7.322 241,585 +0.14(+1.88%)
Jan 19, 2007 7.119 7.264 7.081 7.187 72,385 +0.05(+0.68%)
Jan 18, 2007 7.110 7.322 7.090 7.139 192,592 +0.00(+0.00%)
Jan 17, 2007 7.177 7.284 7.110 7.139 285,110 -0.08(-1.07%)
Jan 16, 2007 7.593 7.642 7.148 7.216 153,271 -0.32(-4.24%)
Jan 12, 2007 7.603 7.680 7.497 7.535 119,808 -0.05(-0.64%)
Jan 11, 2007 7.235 7.603 7.206 7.584 128,242 +0.38(+5.23%)
Jan 10, 2007 7.322 7.332 7.119 7.206 85,422 -0.17(-2.36%)
Jan 09, 2007 6.955 7.429 6.955 7.380 271,466 +0.42(+5.97%)
Jan 08, 2007 7.052 7.052 6.839 6.965 240,122 -0.06(-0.83%)
Jan 05, 2007 7.052 7.148 6.965 7.023 372,491 -0.08(-1.09%)
Jan 04, 2007 7.003 7.129 6.868 7.100 194,805 +0.10(+1.38%)
Jan 03, 2007 7.255 7.255 6.877 7.003 345,902 -0.26(-3.60%)
Dec 29, 2006 7.129 7.264 7.110 7.264 187,750 +0.11(+1.49%)
Dec 28, 2006 7.255 7.255 7.148 7.158 85,105 -0.09(-1.20%)
Dec 27, 2006 7.284 7.351 7.158 7.245 134,425 +0.01(+0.13%)
Dec 26, 2006 7.158 7.322 7.139 7.235 125,306 +0.07(+0.94%)
Dec 22, 2006 6.994 7.245 6.984 7.168 118,033 +0.15(+2.07%)
Dec 21, 2006 7.206 7.274 6.974 7.023 135,216 -0.16(-2.29%)
Dec 20, 2006 7.081 7.255 7.061 7.187 204,170 +0.10(+1.36%)
Dec 19, 2006 6.916 7.090 6.868 7.090 211,958 +0.14(+1.95%)
Dec 18, 2006 7.545 7.642 6.916 6.955 317,204 -0.74(-9.56%)
Dec 15, 2006 7.671 7.758 7.632 7.690 212,701 +0.04(+0.51%)
Dec 14, 2006 7.593 7.748 7.555 7.651 109,473 +0.10(+1.28%)
Dec 13, 2006 7.738 7.738 7.506 7.555 309,741 -0.16(-2.13%)
Dec 12, 2006 7.719 7.738 7.584 7.719 100,485 +0.02(+0.25%)
Dec 11, 2006 7.680 7.738 7.516 7.700 189,424 -0.02(-0.25%)
Dec 08, 2006 7.719 7.767 7.535 7.719 175,697 -0.01(-0.13%)
Dec 07, 2006 7.680 7.854 7.613 7.729 217,035 +0.06(+0.76%)
Dec 06, 2006 7.700 7.758 7.584 7.671 69,303 -0.07(-0.87%)
Dec 05, 2006 7.603 7.758 7.545 7.738 147,322 +0.13(+1.65%)
Dec 04, 2006 7.487 7.632 7.477 7.613 357,195 +0.13(+1.68%)
Dec 01, 2006 7.477 7.526 7.235 7.487 249,776 +0.01(+0.13%)
Nov 30, 2006 7.584 7.584 7.409 7.477 157,966 -0.13(-1.65%)
Nov 29, 2006 7.400 7.671 7.371 7.603 175,601 +0.26(+3.56%)
Nov 28, 2006 7.148 7.390 7.090 7.342 251,483 +0.14(+1.88%)
Nov 27, 2006 7.632 7.651 7.061 7.206 347,280 -0.48(-6.29%)
Nov 24, 2006 7.700 7.748 7.564 7.690 43,432 -0.09(-1.12%)
Nov 22, 2006 7.893 7.903 7.593 7.777 84,762 -0.11(-1.35%)
Nov 21, 2006 7.622 7.903 7.622 7.883 115,660 +0.23(+3.03%)
Nov 20, 2006 7.622 7.719 7.545 7.651 184,920 +0.01(+0.13%)
Nov 17, 2006 7.961 7.961 7.497 7.642 137,173 -0.32(-4.01%)
Nov 16, 2006 8.106 8.193 7.845 7.961 163,296 -0.11(-1.32%)
Nov 15, 2006 7.738 8.087 7.651 8.067 369,094 +0.33(+4.25%)
Nov 14, 2006 7.671 7.748 7.497 7.738 217,993 +0.07(+0.88%)
Nov 13, 2006 7.622 7.729 7.497 7.671 259,378 -0.07(-0.87%)
Nov 10, 2006 7.506 7.738 7.419 7.738 188,456 +0.21(+2.83%)
Nov 09, 2006 7.680 7.680 7.409 7.526 193,409 -0.15(-2.02%)
Nov 08, 2006 7.564 7.709 7.497 7.680 106,502 +0.07(+0.89%)
Nov 07, 2006 7.545 7.709 7.477 7.613 180,338 +0.06(+0.77%)
Nov 06, 2006 7.564 7.661 7.516 7.555 270,325 -0.13(-1.64%)
Nov 03, 2006 7.516 7.738 7.477 7.680 248,244 +0.21(+2.85%)
Nov 02, 2006 7.564 7.748 6.483 7.468 510,463 +0.00(+0.00%)
Nov 01, 2006 7.738 7.738 7.400 7.468 183,266 -0.23(-3.02%)
Oct 31, 2006 7.835 7.903 7.642 7.700 111,820 -0.10(-1.24%)
Oct 30, 2006 7.671 7.796 7.497 7.796 156,682 +0.10(+1.26%)
Oct 27, 2006 7.922 7.932 7.622 7.700 177,059 -0.21(-2.69%)
Oct 26, 2006 7.796 7.922 7.651 7.912 251,104 +0.20(+2.63%)
Oct 25, 2006 7.206 7.787 7.206 7.709 305,663 +0.45(+6.27%)
Oct 24, 2006 7.700 7.709 7.235 7.255 199,021 -0.42(-5.42%)
Oct 23, 2006 7.690 7.835 7.555 7.671 218,543 +0.08(+1.02%)
Oct 20, 2006 7.738 7.758 7.564 7.593 113,884 -0.12(-1.51%)
Oct 19, 2006 7.593 7.758 7.574 7.709 169,279 +0.12(+1.53%)
Oct 18, 2006 7.584 7.690 7.545 7.593 181,602 +0.10(+1.29%)
Oct 17, 2006 7.632 7.671 7.400 7.497 228,240 -0.15(-2.02%)
Oct 16, 2006 7.506 7.738 7.380 7.651 250,499 +0.16(+2.20%)
Oct 13, 2006 7.400 7.543 7.332 7.487 346,006 +0.09(+1.18%)
Oct 12, 2006 7.574 7.584 7.303 7.400 316,731 -0.10(-1.29%)
Oct 11, 2006 7.158 7.555 6.935 7.497 649,186 +0.32(+4.45%)
Oct 10, 2006 7.293 7.293 7.013 7.177 218,553 -0.08(-1.07%)
Oct 09, 2006 7.206 7.264 7.042 7.255 117,810 +0.07(+0.94%)
Oct 06, 2006 7.255 7.274 6.994 7.187 336,913 -0.07(-0.93%)
Oct 05, 2006 6.810 7.371 6.742 7.255 966,434 +0.47(+6.99%)
Oct 04, 2006 6.848 6.848 6.529 6.781 279,494 -0.06(-0.85%)
Oct 03, 2006 6.771 6.906 6.674 6.839 247,836 +0.07(+1.00%)
Oct 02, 2006 6.790 6.810 6.529 6.771 246,771 -0.01(-0.14%)
Sep 29, 2006 6.839 6.906 6.645 6.781 1,460,175 -0.03(-0.43%)
Sep 28, 2006 6.771 6.839 6.674 6.810 322,366 +0.04(+0.57%)
Sep 27, 2006 6.471 6.800 6.394 6.771 604,525 +0.30(+4.63%)
Sep 26, 2006 6.684 6.877 6.384 6.471 1,466,071 -0.19(-2.90%)
Sep 25, 2006 6.345 6.684 6.268 6.665 222,315 +0.42(+6.66%)
Sep 22, 2006 6.336 6.336 6.181 6.249 209,194 -0.07(-1.07%)
Sep 21, 2006 6.568 6.626 6.258 6.316 297,809 -0.19(-2.97%)
Sep 20, 2006 6.626 6.674 6.384 6.510 187,158 -0.07(-1.03%)
Sep 19, 2006 6.462 6.597 6.210 6.578 258,932 +0.15(+2.26%)
Sep 18, 2006 6.597 6.694 6.403 6.433 229,676 -0.16(-2.49%)
Sep 15, 2006 6.752 6.771 6.510 6.597 456,243 -0.17(-2.57%)
Sep 14, 2006 6.752 6.819 6.703 6.771 247,676 +0.04(+0.57%)
Sep 13, 2006 7.013 7.013 6.732 6.732 218,745 -0.24(-3.47%)
Sep 12, 2006 6.906 7.013 6.771 6.974 226,908 +0.10(+1.41%)
Sep 11, 2006 6.645 6.935 6.597 6.877 324,470 +0.24(+3.64%)
Sep 08, 2006 6.916 6.916 6.568 6.636 134,378 -0.20(-2.97%)
Sep 07, 2006 6.520 6.906 6.413 6.839 246,667 +0.26(+3.97%)
Sep 06, 2006 6.848 6.848 6.578 6.578 175,453 -0.30(-4.36%)
Sep 05, 2006 6.761 6.916 6.674 6.877 160,817 +0.17(+2.60%)
Sep 01, 2006 6.897 6.897 6.684 6.703 215,976 -0.13(-1.84%)
Aug 31, 2006 7.013 7.013 6.819 6.829 601,174 -0.18(-2.62%)
Aug 30, 2006 7.090 7.090 6.800 7.013 422,075 +0.03(+0.42%)
Aug 29, 2006 6.500 7.038 6.316 6.984 1,207,177 +0.53(+8.25%)
Aug 28, 2006 6.113 6.578 6.026 6.452 649,305 +0.38(+6.21%)
Aug 25, 2006 6.046 6.210 5.920 6.075 390,871 +0.17(+2.95%)
Aug 24, 2006 5.871 5.900 5.765 5.900 164,995 +0.07(+1.16%)
Aug 23, 2006 5.852 5.949 5.717 5.833 200,585 -0.04(-0.66%)
Aug 22, 2006 5.610 5.939 5.562 5.871 259,832 -0.07(-1.14%)
Aug 21, 2006 6.075 6.181 5.900 5.939 137,602 -0.14(-2.23%)
Aug 18, 2006 5.881 6.113 5.842 6.075 201,407 +0.23(+3.97%)
Aug 17, 2006 6.084 6.220 5.736 5.842 249,192 -0.24(-3.97%)
Aug 16, 2006 6.249 6.258 6.017 6.084 119,165 -0.09(-1.41%)
Aug 15, 2006 6.055 6.200 6.007 6.171 284,645 +0.19(+3.24%)
Aug 14, 2006 5.900 6.026 5.833 5.978 129,118 +0.15(+2.66%)
Aug 11, 2006 6.007 6.084 5.707 5.823 173,022 -0.22(-3.68%)
Aug 10, 2006 6.191 6.191 5.988 6.046 134,320 -0.17(-2.80%)
Aug 09, 2006 6.374 6.578 6.084 6.220 475,812 -0.07(-1.08%)
Aug 08, 2006 6.133 6.287 5.949 6.287 321,599 +0.21(+3.50%)
Aug 07, 2006 6.152 6.171 5.900 6.075 120,506 -0.08(-1.26%)
Aug 04, 2006 6.094 6.268 5.910 6.152 281,510 +0.08(+1.27%)
Aug 03, 2006 5.620 6.094 5.620 6.075 244,766 +0.37(+6.44%)
Aug 02, 2006 5.417 5.707 5.368 5.707 238,371 +0.38(+7.08%)
Aug 01, 2006 5.552 5.639 5.291 5.330 177,495 -0.32(-5.65%)
Jul 31, 2006 5.610 5.746 5.485 5.649 189,632 -0.06(-1.02%)
Jul 28, 2006 5.514 5.794 5.465 5.707 76,226 +0.25(+4.61%)
Jul 27, 2006 5.649 5.726 5.407 5.456 130,790 -0.16(-2.93%)
Jul 26, 2006 5.707 5.804 5.601 5.620 117,935 -0.15(-2.52%)
Jul 25, 2006 5.707 5.799 5.504 5.765 138,850 +0.01(+0.17%)
Jul 24, 2006 5.533 5.775 5.465 5.755 167,086 +0.24(+4.39%)
Jul 21, 2006 5.630 5.639 5.446 5.514 130,454 -0.10(-1.72%)
Jul 20, 2006 5.572 5.746 5.465 5.610 174,325 +0.05(+0.87%)
Jul 19, 2006 5.291 5.707 5.291 5.562 625,346 +0.28(+5.31%)
Jul 18, 2006 5.301 5.359 5.214 5.281 163,826 +0.02(+0.37%)
Jul 17, 2006 5.281 5.359 5.127 5.262 268,470 -0.09(-1.63%)
Jul 14, 2006 5.339 5.436 5.214 5.349 213,454 +0.08(+1.47%)
Jul 13, 2006 5.436 5.436 5.214 5.272 361,108 -0.14(-2.50%)
Jul 12, 2006 5.281 5.456 5.223 5.407 423,539 +0.13(+2.38%)
Jul 11, 2006 5.136 5.349 5.107 5.281 114,080 +0.11(+2.06%)
Jul 10, 2006 5.407 5.601 5.117 5.175 206,332 -0.21(-3.95%)
Jul 07, 2006 5.417 5.465 5.301 5.388 219,626 -0.08(-1.42%)
Jul 06, 2006 5.310 5.475 5.281 5.465 259,457 +0.15(+2.73%)
Jul 05, 2006 5.030 5.504 5.020 5.320 226,752 +0.20(+3.97%)
Jul 03, 2006 5.417 5.417 5.040 5.117 139,332 -0.07(-1.31%)
Jun 30, 2006 5.562 5.649 5.127 5.185 803,047 -0.40(-7.11%)
Jun 29, 2006 5.059 5.746 5.001 5.581 352,013 +0.59(+11.82%)
Jun 28, 2006 5.136 5.136 4.894 4.991 202,881 -0.08(-1.53%)
Jun 27, 2006 4.856 5.117 4.856 5.069 228,118 +0.23(+4.80%)
Jun 26, 2006 4.662 4.836 4.604 4.836 97,695 +0.22(+4.82%)
Jun 23, 2006 4.488 4.643 4.421 4.614 82,579 +0.15(+3.47%)
Jun 22, 2006 4.595 4.614 4.372 4.459 163,841 -0.16(-3.56%)
Jun 21, 2006 4.469 4.701 4.411 4.624 166,567 +0.15(+3.46%)
Jun 20, 2006 4.788 4.788 4.411 4.469 281,629 -0.28(-5.91%)
Jun 19, 2006 4.846 4.875 4.701 4.749 79,622 -0.09(-1.80%)
Jun 16, 2006 5.020 5.127 4.807 4.836 474,205 -0.19(-3.85%)
Jun 15, 2006 4.856 5.042 4.836 5.030 91,383 +0.19(+4.00%)
Jun 14, 2006 4.846 4.972 4.662 4.836 133,485 +0.03(+0.60%)
Jun 13, 2006 4.904 5.011 4.759 4.807 134,122 -0.13(-2.55%)
Jun 12, 2006 5.078 5.127 4.924 4.933 118,784 -0.15(-2.86%)
Jun 09, 2006 5.233 5.243 5.059 5.078 122,176 -0.15(-2.96%)
Jun 08, 2006 5.165 5.330 4.982 5.233 153,406 +0.05(+0.93%)
Jun 07, 2006 5.127 5.368 5.098 5.185 155,311 +0.05(+0.94%)
Jun 06, 2006 5.514 5.620 5.049 5.136 270,366 -0.37(-6.68%)
Jun 05, 2006 5.678 5.833 5.475 5.504 226,286 -0.18(-3.23%)
Jun 02, 2006 5.939 6.046 5.630 5.688 229,958 -0.32(-5.31%)
Jun 01, 2006 5.630 6.059 5.620 6.007 329,238 +0.41(+7.25%)
May 31, 2006 5.272 5.668 5.262 5.601 291,199 +0.37(+7.02%)
May 30, 2006 5.136 5.281 5.069 5.233 180,862 +0.15(+3.05%)
May 26, 2006 5.088 5.098 5.011 5.078 88,406 +0.00(+0.00%)
May 25, 2006 5.020 5.127 4.972 5.078 130,277 +0.12(+2.34%)
May 24, 2006 4.875 5.098 4.846 4.962 169,185 +0.04(+0.79%)
May 23, 2006 5.117 5.233 4.904 4.924 138,606 -0.14(-2.68%)
May 22, 2006 5.059 5.117 4.982 5.059 125,606 -0.04(-0.76%)
May 19, 2006 4.982 5.165 4.962 5.098 155,352 +0.08(+1.54%)
May 18, 2006 5.214 5.252 5.001 5.020 82,167 -0.19(-3.71%)
May 17, 2006 5.107 5.214 5.049 5.214 134,916 +0.05(+0.94%)
May 16, 2006 5.030 5.243 4.962 5.165 201,342 +0.12(+2.30%)
May 15, 2006 5.030 5.185 4.991 5.049 208,756 +0.02(+0.38%)
May 12, 2006 5.107 5.117 5.011 5.030 187,652 -0.09(-1.70%)
May 11, 2006 5.165 5.223 5.069 5.117 152,855 -0.02(-0.38%)
May 10, 2006 5.397 5.504 5.127 5.136 209,862 -0.26(-4.84%)
May 09, 2006 5.619 5.668 5.388 5.397 163,797 -0.18(-3.29%)
May 08, 2006 5.301 5.610 5.281 5.581 233,963 +0.24(+4.53%)
May 05, 2006 5.388 5.427 5.223 5.339 157,574 +0.01(+0.18%)
May 04, 2006 5.223 5.397 5.214 5.330 239,920 +0.11(+2.04%)
May 03, 2006 5.746 5.746 5.165 5.223 307,150 -0.53(-9.24%)
May 02, 2006 5.659 5.804 5.601 5.755 281,620 +0.15(+2.76%)
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.