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

The Ensign Group IN (NQ: ENSG )

119.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2013 8.362 8.461 8.307 8.403 0 +0.06(+0.72%)
Apr 29, 2013 8.295 8.391 8.289 8.343 160,229 +0.06(+0.67%)
Apr 26, 2013 8.323 8.343 8.263 8.287 209,768 -0.04(-0.43%)
Apr 25, 2013 8.280 8.348 8.232 8.323 320,089 +0.03(+0.41%)
Apr 24, 2013 8.254 8.328 8.197 8.290 338,597 +0.02(+0.26%)
Apr 23, 2013 8.350 8.357 8.201 8.268 205,511 -0.08(-0.98%)
Apr 22, 2013 8.417 8.417 8.068 8.350 201,979 -0.07(-0.83%)
Apr 19, 2013 8.242 8.446 7.608 8.420 216,454 +0.18(+2.16%)
Apr 18, 2013 8.239 8.335 8.029 8.242 294,792 +0.01(+0.15%)
Apr 17, 2013 8.314 8.343 8.025 8.229 370,670 -0.16(-1.95%)
Apr 16, 2013 8.210 8.415 8.116 8.393 248,867 +0.23(+2.83%)
Apr 15, 2013 8.555 8.564 8.135 8.162 378,854 -0.42(-4.91%)
Apr 12, 2013 8.251 8.644 8.124 8.584 528,393 +0.32(+3.82%)
Apr 11, 2013 8.261 8.388 8.249 8.268 217,338 +0.06(+0.76%)
Apr 10, 2013 7.993 8.237 7.957 8.205 262,570 +0.20(+2.56%)
Apr 09, 2013 8.027 8.066 7.921 8.001 319,579 -0.02(-0.24%)
Apr 08, 2013 8.058 8.058 7.931 8.020 96,601 +0.00(+0.06%)
Apr 05, 2013 7.916 8.102 7.916 8.015 300,602 -0.02(-0.24%)
Apr 04, 2013 7.935 8.044 7.866 8.034 186,696 +0.13(+1.68%)
Apr 03, 2013 7.947 7.993 7.819 7.902 292,257 -0.10(-1.23%)
Apr 02, 2013 8.128 8.150 7.950 8.001 279,505 -0.07(-0.93%)
Apr 01, 2013 8.032 8.078 7.827 8.075 396,021 +0.03(+0.33%)
Mar 28, 2013 8.080 8.121 7.967 8.049 290,373 -0.00(-0.03%)
Mar 27, 2013 7.897 8.109 7.887 8.051 432,667 +0.06(+0.78%)
Mar 26, 2013 7.832 7.998 7.760 7.988 275,944 +0.21(+2.71%)
Mar 25, 2013 7.725 7.799 7.650 7.778 170,465 +0.09(+1.22%)
Mar 22, 2013 7.710 7.710 7.648 7.684 215,451 +0.02(+0.22%)
Mar 21, 2013 7.705 7.770 7.590 7.667 176,718 -0.10(-1.30%)
Mar 20, 2013 7.944 8.033 7.722 7.768 179,450 -0.12(-1.49%)
Mar 19, 2013 7.730 7.893 7.722 7.886 279,515 +0.15(+1.93%)
Mar 18, 2013 7.806 7.835 7.715 7.737 114,122 -0.13(-1.59%)
Mar 15, 2013 7.915 7.915 7.804 7.862 342,081 -0.04(-0.49%)
Mar 14, 2013 7.862 7.934 7.809 7.900 126,900 +0.09(+1.17%)
Mar 13, 2013 7.766 7.876 7.766 7.809 133,944 +0.02(+0.28%)
Mar 12, 2013 7.761 7.893 7.641 7.787 287,461 +0.12(+1.54%)
Mar 11, 2013 7.665 7.722 7.624 7.669 150,140 -0.04(-0.56%)
Mar 08, 2013 7.775 7.775 7.643 7.713 124,696 +0.00(+0.00%)
Mar 07, 2013 7.693 7.756 7.686 7.713 126,347 +0.00(+0.06%)
Mar 06, 2013 7.754 7.804 7.677 7.708 98,908 -0.05(-0.65%)
Mar 05, 2013 7.576 7.811 7.573 7.758 317,765 +0.22(+2.87%)
Mar 04, 2013 7.614 7.633 7.431 7.542 411,509 -0.10(-1.35%)
Mar 01, 2013 7.484 7.686 7.419 7.645 334,306 +0.11(+1.50%)
Feb 28, 2013 7.621 7.696 7.487 7.532 425,688 -0.17(-2.22%)
Feb 27, 2013 7.720 7.787 7.643 7.703 297,706 -0.01(-0.12%)
Feb 26, 2013 7.727 7.833 7.653 7.713 544,751 -0.17(-2.11%)
Feb 22, 2013 7.905 8.040 7.833 7.879 654,911 +0.04(+0.46%)
Feb 21, 2013 7.672 7.874 7.621 7.843 391,500 +0.17(+2.23%)
Feb 20, 2013 7.669 7.737 7.650 7.672 561,749 -0.01(-0.16%)
Feb 19, 2013 7.453 7.686 7.390 7.684 790,935 +0.25(+3.30%)
Feb 15, 2013 7.325 7.483 7.200 7.439 350,123 +0.16(+2.15%)
Feb 14, 2013 7.155 7.460 7.032 7.282 772,386 +0.21(+2.99%)
Feb 13, 2013 6.996 7.128 6.950 7.071 319,786 +0.01(+0.14%)
Feb 12, 2013 7.169 7.169 7.027 7.061 417,014 -0.08(-1.14%)
Feb 11, 2013 7.095 7.181 7.039 7.143 206,806 +0.05(+0.71%)
Feb 08, 2013 7.027 7.212 7.027 7.092 194,253 +0.06(+0.82%)
Feb 07, 2013 6.991 7.104 6.914 7.034 264,654 +0.03(+0.41%)
Feb 06, 2013 6.960 7.020 6.907 7.006 139,728 +0.10(+1.46%)
Feb 04, 2013 6.897 6.914 6.857 6.905 390,735 -0.04(-0.55%)
Feb 01, 2013 6.878 6.972 6.806 6.943 430,803 +0.07(+1.09%)
Jan 31, 2013 6.840 6.895 6.727 6.869 402,303 +0.03(+0.49%)
Jan 30, 2013 6.900 6.900 6.784 6.835 170,311 -0.08(-1.15%)
Jan 29, 2013 6.970 6.970 6.876 6.914 359,441 -0.08(-1.13%)
Jan 28, 2013 6.895 7.027 6.876 6.994 526,426 +0.12(+1.71%)
Jan 25, 2013 6.854 6.897 6.770 6.876 321,690 +0.04(+0.60%)
Jan 24, 2013 6.883 6.924 6.828 6.835 394,478 -0.06(-0.80%)
Jan 23, 2013 6.946 6.946 6.849 6.890 178,764 -0.04(-0.62%)
Jan 22, 2013 6.869 6.933 6.828 6.933 189,891 +0.04(+0.63%)
Jan 18, 2013 6.796 6.902 6.787 6.890 170,182 +0.07(+1.09%)
Jan 17, 2013 6.743 6.902 6.695 6.816 324,518 +0.10(+1.54%)
Jan 16, 2013 6.715 6.734 6.662 6.712 223,372 -0.02(-0.25%)
Jan 15, 2013 6.710 6.777 6.647 6.729 135,857 -0.00(-0.04%)
Jan 14, 2013 6.787 6.878 6.719 6.731 64,400 -0.08(-1.13%)
Jan 11, 2013 6.837 6.888 6.784 6.808 113,295 -0.00(-0.07%)
Jan 10, 2013 6.859 6.859 6.722 6.813 82,405 -0.02(-0.28%)
Jan 09, 2013 6.777 6.871 6.724 6.832 132,796 +0.07(+1.10%)
Jan 08, 2013 6.717 6.840 6.715 6.758 187,118 +0.02(+0.25%)
Jan 07, 2013 6.640 6.743 6.623 6.741 90,804 +0.07(+1.05%)
Jan 04, 2013 6.724 6.724 6.623 6.671 198,794 -0.02(-0.25%)
Jan 03, 2013 6.763 6.837 6.652 6.688 163,250 -0.09(-1.28%)
Jan 02, 2013 6.662 6.832 6.544 6.775 306,180 +0.23(+3.53%)
Dec 31, 2012 6.599 6.667 6.491 6.544 374,361 -0.09(-1.41%)
Dec 28, 2012 6.712 6.777 6.628 6.638 163,329 -0.10(-1.50%)
Dec 27, 2012 6.768 6.782 6.650 6.739 236,990 -0.01(-0.18%)
Dec 26, 2012 6.736 6.835 6.705 6.751 298,022 +0.01(+0.18%)
Dec 24, 2012 6.659 6.739 6.241 6.739 117,391 +0.01(+0.14%)
Dec 21, 2012 6.756 6.756 6.609 6.729 1,461,127 +0.03(+0.39%)
Dec 20, 2012 6.626 6.789 6.590 6.703 281,269 +0.06(+0.84%)
Dec 19, 2012 6.600 6.676 6.566 6.647 130,198 +0.04(+0.61%)
Dec 18, 2012 6.493 6.674 6.428 6.607 277,693 +0.12(+1.78%)
Dec 17, 2012 6.450 6.493 6.408 6.491 196,972 +0.04(+0.67%)
Dec 14, 2012 6.445 6.477 6.409 6.448 351,408 +0.00(+0.00%)
Dec 13, 2012 6.404 6.465 6.325 6.448 389,475 +0.04(+0.58%)
Dec 12, 2012 6.391 6.480 6.348 6.410 330,765 +0.01(+0.23%)
Dec 11, 2012 6.362 6.454 6.331 6.396 227,176 +0.05(+0.72%)
Dec 10, 2012 6.386 6.439 6.298 6.350 594,968 -0.01(-0.19%)
Dec 07, 2012 6.377 6.468 6.305 6.362 158,901 -0.02(-0.34%)
Dec 06, 2012 6.432 6.559 6.338 6.384 346,425 -0.03(-0.49%)
Dec 05, 2012 6.202 6.468 6.175 6.415 588,766 +0.25(+4.13%)
Dec 04, 2012 6.257 6.257 6.137 6.161 237,884 -0.03(-0.43%)
Nov 30, 2012 6.218 6.218 6.142 6.187 391,655 -0.03(-0.50%)
Nov 29, 2012 6.120 6.233 6.103 6.218 399,670 +0.11(+1.73%)
Nov 28, 2012 6.099 6.118 5.991 6.113 207,940 -0.02(-0.39%)
Nov 27, 2012 6.254 6.322 6.115 6.137 448,222 -0.10(-1.62%)
Nov 26, 2012 6.384 6.420 6.204 6.238 480,084 -0.14(-2.26%)
Nov 23, 2012 6.434 6.446 6.372 6.382 159,330 -0.06(-0.93%)
Nov 21, 2012 6.449 6.449 6.358 6.442 87,507 +0.01(+0.19%)
Nov 20, 2012 6.461 6.461 6.370 6.430 66,416 -0.06(-0.92%)
Nov 19, 2012 6.336 6.490 6.253 6.490 224,534 +0.20(+3.20%)
Nov 16, 2012 6.442 6.442 6.221 6.288 376,895 -0.18(-2.82%)
Nov 15, 2012 6.502 6.559 6.415 6.470 216,489 -0.05(-0.77%)
Nov 14, 2012 6.550 6.715 6.487 6.521 311,921 -0.03(-0.48%)
Nov 13, 2012 6.598 6.624 6.084 6.552 169,546 -0.06(-0.87%)
Nov 12, 2012 6.538 6.634 6.274 6.610 212,517 +0.07(+1.14%)
Nov 09, 2012 6.557 6.624 6.466 6.535 241,027 -0.08(-1.20%)
Nov 08, 2012 6.869 6.895 6.600 6.614 331,424 -0.24(-3.47%)
Nov 07, 2012 6.929 7.005 6.753 6.852 240,069 -0.12(-1.75%)
Nov 06, 2012 7.065 7.065 6.869 6.974 182,460 -0.02(-0.24%)
Nov 05, 2012 6.981 7.039 6.929 6.991 205,622 +0.04(+0.62%)
Nov 02, 2012 7.171 7.171 6.888 6.948 304,401 -0.20(-2.82%)
Nov 01, 2012 6.991 7.176 6.883 7.149 474,823 +0.15(+2.19%)
Oct 31, 2012 7.061 7.061 6.953 6.996 217,660 -0.08(-1.15%)
Oct 26, 2012 7.092 7.077 7.077 7.077 506,022 -0.04(-0.51%)
Oct 25, 2012 7.190 7.248 7.049 7.113 252,348 -0.06(-0.80%)
Oct 24, 2012 7.190 7.322 7.099 7.171 266,366 -0.02(-0.23%)
Oct 23, 2012 7.118 7.200 7.075 7.188 307,181 +0.14(+2.04%)
Oct 19, 2012 7.032 7.087 6.986 7.044 265,478 -0.02(-0.34%)
Oct 18, 2012 7.274 7.392 7.027 7.068 345,658 -0.19(-2.68%)
Oct 17, 2012 7.236 7.262 7.137 7.262 314,238 +0.04(+0.60%)
Oct 16, 2012 7.392 7.392 7.135 7.219 520,853 -0.14(-1.89%)
Oct 15, 2012 7.341 7.401 7.303 7.358 325,292 +0.00(+0.03%)
Oct 12, 2012 7.360 7.400 7.267 7.356 244,329 +0.01(+0.16%)
Oct 11, 2012 7.375 7.478 7.293 7.344 350,327 -0.00(-0.03%)
Oct 10, 2012 7.346 7.406 7.279 7.346 108,144 +0.03(+0.43%)
Oct 09, 2012 7.387 7.392 7.288 7.315 322,279 -0.04(-0.59%)
Oct 08, 2012 7.356 7.408 7.318 7.358 155,003 -0.04(-0.52%)
Oct 05, 2012 7.401 7.483 7.348 7.396 177,737 +0.04(+0.59%)
Oct 04, 2012 7.404 7.404 7.308 7.353 293,484 -0.01(-0.20%)
Oct 03, 2012 7.442 7.488 7.346 7.368 196,802 -0.05(-0.68%)
Oct 02, 2012 7.471 7.497 7.384 7.418 218,081 -0.02(-0.29%)
Oct 01, 2012 7.380 7.488 7.380 7.440 210,041 +0.10(+1.32%)
Sep 28, 2012 7.224 7.380 7.209 7.342 226,259 +0.07(+1.01%)
Sep 27, 2012 7.200 7.291 7.166 7.269 234,558 +0.08(+1.17%)
Sep 26, 2012 7.183 7.252 7.143 7.185 245,100 +0.00(+0.03%)
Sep 25, 2012 7.219 7.348 7.176 7.183 324,307 -0.01(-0.20%)
Sep 24, 2012 7.159 7.300 7.101 7.197 222,808 +0.01(+0.17%)
Sep 21, 2012 7.195 7.233 7.149 7.185 1,159,761 +0.00(+0.03%)
Sep 20, 2012 7.137 7.202 7.137 7.183 270,596 +0.00(+0.00%)
Sep 19, 2012 7.169 7.183 7.049 7.183 299,373 +0.01(+0.17%)
Sep 18, 2012 7.176 7.183 7.101 7.171 355,101 -0.00(-0.03%)
Sep 17, 2012 7.164 7.192 6.687 7.173 332,309 -0.01(-0.13%)
Sep 14, 2012 7.303 7.303 7.161 7.183 250,929 -0.09(-1.28%)
Sep 13, 2012 7.188 7.303 7.154 7.276 246,731 +0.08(+1.13%)
Sep 12, 2012 7.152 7.195 7.102 7.195 130,985 +0.04(+0.60%)
Sep 11, 2012 7.159 7.183 7.061 7.152 182,140 -0.02(-0.27%)
Sep 10, 2012 7.094 7.178 7.042 7.171 304,589 +0.06(+0.88%)
Sep 07, 2012 7.212 7.224 7.090 7.109 208,436 -0.10(-1.43%)
Sep 06, 2012 7.183 7.214 7.142 7.212 281,768 +0.04(+0.57%)
Sep 05, 2012 7.133 7.183 6.685 7.171 579,713 +0.04(+0.60%)
Sep 04, 2012 7.063 7.178 7.015 7.128 430,814 +0.08(+1.12%)
Aug 31, 2012 7.135 7.135 7.011 7.049 133,738 -0.03(-0.44%)
Aug 30, 2012 7.061 7.104 6.989 7.080 98,462 +0.00(+0.03%)
Aug 29, 2012 7.027 7.104 7.020 7.078 110,996 +0.04(+0.58%)
Aug 27, 2012 7.025 7.106 6.984 7.037 107,822 +0.05(+0.65%)
Aug 24, 2012 6.817 7.003 6.777 6.991 311,748 +0.16(+2.28%)
Aug 23, 2012 6.982 7.022 6.807 6.836 176,686 -0.15(-2.13%)
Aug 22, 2012 7.140 7.161 6.963 6.984 283,481 -0.15(-2.08%)
Aug 21, 2012 6.989 7.161 6.979 7.133 292,544 +0.16(+2.23%)
Aug 20, 2012 6.932 6.989 6.888 6.977 127,669 +0.05(+0.73%)
Aug 17, 2012 6.927 6.955 6.900 6.927 278,803 -0.02(-0.24%)
Aug 16, 2012 6.917 6.943 6.831 6.943 184,842 +0.04(+0.59%)
Aug 15, 2012 6.841 6.970 6.809 6.903 229,515 +0.03(+0.49%)
Aug 14, 2012 6.884 6.891 6.740 6.869 458,709 +0.01(+0.21%)
Aug 13, 2012 6.886 6.929 6.795 6.855 374,927 -0.05(-0.66%)
Aug 10, 2012 6.955 6.955 6.879 6.900 172,455 -0.05(-0.76%)
Aug 09, 2012 7.039 7.039 6.908 6.953 381,296 -0.08(-1.16%)
Aug 08, 2012 7.034 7.080 6.984 7.034 336,949 -0.04(-0.61%)
Aug 07, 2012 7.159 7.159 7.051 7.078 577,136 -0.04(-0.50%)
Aug 06, 2012 7.099 7.166 7.027 7.113 967,455 +0.03(+0.44%)
Aug 03, 2012 6.936 7.109 6.870 7.082 995,563 +0.20(+2.92%)
Aug 02, 2012 6.943 7.001 6.843 6.881 1,469,371 +0.28(+4.28%)
Aug 01, 2012 6.730 6.788 6.563 6.599 894,377 -0.12(-1.75%)
Jul 31, 2012 6.778 6.891 6.697 6.716 485,389 -0.10(-1.44%)
Jul 30, 2012 6.845 6.912 6.797 6.814 651,576 -0.05(-0.73%)
Jul 27, 2012 6.903 6.943 6.829 6.864 811,731 -0.04(-0.52%)
Jul 26, 2012 6.888 6.915 6.839 6.900 1,687,259 +0.08(+1.19%)
Jul 25, 2012 6.754 6.852 6.704 6.819 644,095 +0.10(+1.42%)
Jul 24, 2012 6.728 6.740 6.654 6.723 629,164 +0.03(+0.47%)
Jul 23, 2012 6.666 6.740 6.623 6.692 561,541 -0.07(-0.99%)
Jul 20, 2012 6.752 6.793 6.733 6.759 334,101 -0.04(-0.63%)
Jul 19, 2012 6.886 6.886 6.778 6.802 247,078 -0.08(-1.18%)
Jul 18, 2012 6.824 6.887 6.773 6.884 608,732 +0.05(+0.74%)
Jul 17, 2012 6.704 6.879 6.666 6.833 857,590 +0.16(+2.44%)
Jul 16, 2012 6.630 6.697 6.548 6.671 201,511 +0.05(+0.72%)
Jul 13, 2012 6.513 6.659 6.472 6.623 179,079 +0.11(+1.69%)
Jul 12, 2012 6.462 6.613 6.352 6.513 463,888 -0.01(-0.15%)
Jul 11, 2012 6.580 6.580 6.455 6.522 613,055 -0.07(-1.02%)
Jul 10, 2012 6.668 6.685 6.536 6.589 1,113,572 -0.06(-0.90%)
Jul 09, 2012 6.675 6.807 6.584 6.649 935,934 -0.02(-0.25%)
Jul 06, 2012 6.706 6.775 6.654 6.666 1,414,232 -0.13(-1.97%)
Jul 05, 2012 6.824 6.836 6.733 6.800 1,143,857 -0.08(-1.15%)
Jul 03, 2012 6.929 6.943 6.843 6.879 3,353,022 -0.06(-0.93%)
Jul 02, 2012 6.769 6.943 6.747 6.943 1,502,400 +0.17(+2.58%)
Jun 29, 2012 6.874 6.874 6.687 6.769 844,154 +0.03(+0.43%)
Jun 28, 2012 6.697 6.762 6.642 6.740 456,387 +0.03(+0.43%)
Jun 27, 2012 6.575 6.730 6.479 6.711 485,026 +0.03(+0.43%)
Jun 26, 2012 6.690 6.802 6.657 6.683 458,448 -0.01(-0.21%)
Jun 25, 2012 6.585 6.718 6.549 6.697 346,141 -0.02(-0.28%)
Jun 22, 2012 6.510 6.728 6.460 6.716 1,747,157 +0.27(+4.11%)
Jun 21, 2012 6.690 6.690 6.434 6.451 295,488 -0.21(-3.12%)
Jun 20, 2012 6.651 6.692 6.608 6.659 169,594 -0.01(-0.21%)
Jun 19, 2012 6.663 6.691 6.639 6.673 280,893 +0.02(+0.29%)
Jun 18, 2012 6.587 6.686 6.549 6.654 227,690 +0.01(+0.11%)
Jun 15, 2012 6.683 6.709 6.642 6.647 414,747 -0.02(-0.32%)
Jun 14, 2012 6.606 6.711 6.551 6.668 356,542 +0.05(+0.76%)
Jun 13, 2012 6.494 6.687 6.494 6.618 365,558 +0.10(+1.58%)
Jun 12, 2012 6.453 6.534 6.386 6.515 191,020 +0.08(+1.30%)
Jun 11, 2012 6.570 6.570 6.424 6.432 316,407 -0.08(-1.25%)
Jun 08, 2012 6.432 6.549 6.372 6.513 227,171 +0.05(+0.85%)
Jun 07, 2012 6.556 6.568 6.427 6.458 372,004 -0.03(-0.41%)
Jun 06, 2012 6.209 6.489 6.159 6.484 332,233 +0.27(+4.42%)
Jun 05, 2012 6.021 6.212 6.021 6.209 341,470 +0.14(+2.32%)
Jun 04, 2012 5.994 6.123 5.994 6.068 324,372 +0.09(+1.44%)
Jun 01, 2012 5.928 6.052 5.918 5.982 370,786 -0.09(-1.42%)
May 31, 2012 6.016 6.090 5.961 6.068 670,267 +0.05(+0.79%)
May 30, 2012 5.990 6.059 5.937 6.021 270,696 -0.02(-0.28%)
May 29, 2012 5.947 6.051 5.864 6.037 237,321 +0.10(+1.61%)
May 25, 2012 5.908 5.959 5.849 5.942 171,017 +0.02(+0.32%)
May 24, 2012 5.963 5.963 5.820 5.923 165,442 -0.03(-0.44%)
May 23, 2012 5.896 5.997 5.837 5.949 390,123 +0.01(+0.16%)
May 22, 2012 5.803 6.023 5.803 5.939 569,989 +0.11(+1.97%)
May 21, 2012 5.710 5.837 5.617 5.825 352,378 +0.11(+1.92%)
May 18, 2012 5.713 5.763 5.591 5.715 483,340 -0.01(-0.25%)
May 17, 2012 5.734 5.784 5.636 5.729 309,367 +0.01(+0.17%)
May 16, 2012 5.760 5.841 5.681 5.720 363,649 -0.02(-0.42%)
May 15, 2012 5.684 5.806 5.662 5.744 141,882 +0.04(+0.71%)
May 14, 2012 5.739 5.753 5.622 5.703 387,562 -0.11(-1.85%)
May 11, 2012 5.973 6.006 5.739 5.810 298,794 -0.20(-3.26%)
May 10, 2012 6.071 6.083 5.968 6.006 132,715 -0.03(-0.48%)
May 09, 2012 6.154 6.195 6.030 6.035 244,566 -0.18(-2.88%)
May 08, 2012 6.068 6.267 6.068 6.214 218,586 +0.08(+1.29%)
May 07, 2012 6.107 6.190 6.021 6.135 248,454 +0.04(+0.67%)
May 04, 2012 6.341 6.362 6.018 6.095 347,677 -0.27(-4.17%)
May 03, 2012 6.534 6.534 6.236 6.360 264,008 -0.21(-3.13%)
May 02, 2012 6.410 6.565 6.410 6.565 333,497 +0.16(+2.42%)
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.