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

Fifth Third Bancorp (NQ: FITB )

37.56 +0.67 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2011 8.538 8.605 8.394 8.538 14,425,399 +0.03(+0.31%)
Jun 29, 2011 8.351 8.525 8.267 8.512 17,298,858 +0.24(+2.87%)
Jun 28, 2011 8.191 8.297 8.117 8.274 17,064,778 +0.09(+1.10%)
Jun 27, 2011 8.104 8.297 8.071 8.184 10,270,908 +0.07(+0.82%)
Jun 24, 2011 8.151 8.157 8.054 8.117 19,636,030 +0.06(+0.74%)
Jun 23, 2011 8.157 8.217 8.011 8.057 35,456,300 -0.21(-2.54%)
Jun 22, 2011 8.404 8.454 8.257 8.267 15,244,402 -0.18(-2.09%)
Jun 21, 2011 8.404 8.464 8.311 8.444 16,003,375 +0.08(+1.00%)
Jun 20, 2011 8.324 8.411 8.257 8.361 13,297,419 -0.00(-0.04%)
Jun 17, 2011 8.277 8.424 8.184 8.364 34,368,524 +0.18(+2.20%)
Jun 16, 2011 8.197 8.261 8.031 8.184 22,009,090 -0.03(-0.32%)
Jun 15, 2011 8.197 8.277 8.071 8.211 18,468,802 -0.10(-1.16%)
Jun 14, 2011 8.277 8.397 8.191 8.307 23,271,036 +0.12(+1.51%)
Jun 13, 2011 8.177 8.204 7.997 8.184 21,605,070 +0.02(+0.29%)
Jun 10, 2011 8.184 8.251 7.917 8.161 25,736,132 -0.06(-0.69%)
Jun 09, 2011 8.191 8.271 8.164 8.217 22,607,826 +0.03(+0.33%)
Jun 08, 2011 8.164 8.357 8.151 8.191 20,326,104 -0.01(-0.08%)
Jun 07, 2011 8.151 8.324 8.137 8.197 17,481,856 +0.11(+1.32%)
Jun 06, 2011 8.164 8.271 8.024 8.091 20,152,880 -0.17(-2.02%)
Jun 03, 2011 8.171 8.397 8.144 8.257 20,651,300 -0.06(-0.72%)
May 24, 2011 8.284 8.357 8.164 8.317 16,907,334 +0.06(+0.73%)
May 23, 2011 8.377 8.464 8.251 8.257 17,073,868 -0.22(-2.59%)
May 20, 2011 8.637 8.670 8.464 8.477 16,280,115 -0.19(-2.15%)
May 19, 2011 8.657 8.704 8.564 8.664 12,696,547 +0.07(+0.78%)
May 18, 2011 8.511 8.610 8.511 8.597 13,535,200 +0.07(+0.86%)
May 17, 2011 8.284 8.544 8.284 8.524 19,975,808 +0.21(+2.57%)
May 16, 2011 8.297 8.560 8.276 8.311 22,803,184 -0.01(-0.16%)
May 13, 2011 8.457 8.523 8.291 8.324 21,370,750 -0.15(-1.73%)
May 12, 2011 8.590 8.590 8.377 8.471 40,478,376 -0.07(-0.86%)
May 11, 2011 8.617 8.664 8.511 8.544 16,989,612 -0.11(-1.23%)
May 10, 2011 8.550 8.664 8.540 8.650 16,189,135 +0.12(+1.41%)
May 09, 2011 8.650 8.650 8.497 8.530 17,289,002 -0.13(-1.46%)
May 06, 2011 8.624 8.690 8.564 8.657 24,388,794 +0.11(+1.33%)
May 05, 2011 8.710 8.764 8.491 8.544 27,749,374 -0.22(-2.51%)
May 04, 2011 8.937 8.970 8.734 8.764 23,176,272 -0.17(-1.87%)
May 03, 2011 8.690 8.944 8.604 8.930 36,419,972 +0.23(+2.68%)
May 02, 2011 8.684 8.904 8.664 8.697 21,392,342 -0.15(-1.66%)
Apr 29, 2011 8.924 9.017 8.790 8.844 15,438,383 -0.11(-1.19%)
Apr 28, 2011 8.877 8.970 8.824 8.950 15,466,671 +0.07(+0.83%)
Apr 27, 2011 8.690 8.930 8.650 8.877 21,217,034 +0.19(+2.15%)
Apr 26, 2011 8.690 8.717 8.550 8.690 17,923,326 +0.08(+0.93%)
Apr 25, 2011 8.770 8.817 8.564 8.610 21,004,376 -0.16(-1.82%)
Apr 21, 2011 8.677 8.790 8.457 8.770 33,051,204 -0.11(-1.20%)
Apr 20, 2011 8.984 9.017 8.810 8.877 27,665,436 -0.03(-0.30%)
Apr 19, 2011 9.090 9.117 8.822 8.904 19,143,616 -0.11(-1.26%)
Apr 18, 2011 9.110 9.177 8.950 9.017 11,418,128 -0.18(-1.96%)
Apr 15, 2011 9.237 9.297 9.117 9.197 16,609,679 +0.10(+1.14%)
Apr 14, 2011 9.057 9.110 8.930 9.094 13,063,715 +0.03(+0.33%)
Apr 13, 2011 9.197 9.297 9.057 9.064 19,813,982 -0.04(-0.44%)
Apr 12, 2011 9.124 9.204 9.070 9.104 12,589,595 -0.05(-0.51%)
Apr 11, 2011 9.144 9.244 9.110 9.150 8,190,160 +0.02(+0.22%)
Apr 08, 2011 9.310 9.310 9.077 9.130 19,554,390 -0.11(-1.19%)
Apr 07, 2011 9.364 9.424 9.210 9.240 17,507,050 -0.14(-1.46%)
Apr 06, 2011 9.304 9.420 9.244 9.377 13,324,575 +0.12(+1.30%)
Apr 05, 2011 9.290 9.297 9.210 9.257 9,432,582 -0.05(-0.57%)
Apr 04, 2011 9.330 9.390 9.277 9.310 8,555,118 -0.01(-0.14%)
Apr 01, 2011 9.410 9.430 9.264 9.324 9,994,056 +0.07(+0.76%)
Mar 31, 2011 9.237 9.337 9.164 9.254 12,927,184 +0.05(+0.54%)
Mar 30, 2011 9.317 9.417 9.204 9.204 20,346,882 -0.04(-0.43%)
Mar 29, 2011 9.157 9.244 9.124 9.244 12,988,524 +0.10(+1.09%)
Mar 28, 2011 9.217 9.277 9.137 9.144 10,806,459 -0.05(-0.51%)
Mar 25, 2011 9.157 9.310 9.144 9.191 11,415,212 +0.05(+0.51%)
Mar 24, 2011 9.217 9.217 8.912 9.144 19,172,174 -0.01(-0.14%)
Mar 23, 2011 9.184 9.224 9.011 9.157 14,953,533 -0.03(-0.36%)
Mar 22, 2011 9.264 9.456 9.191 9.191 20,581,604 -0.11(-1.19%)
Mar 21, 2011 9.280 9.482 9.184 9.302 18,611,336 -0.01(-0.09%)
Mar 18, 2011 9.396 9.489 9.257 9.310 42,405,528 +0.15(+1.59%)
Mar 17, 2011 9.051 9.177 8.991 9.164 20,509,204 +0.27(+3.06%)
Mar 16, 2011 9.011 9.118 8.792 8.892 25,064,102 -0.11(-1.25%)
Mar 15, 2011 8.998 9.137 8.912 9.005 23,300,626 -0.22(-2.37%)
Mar 14, 2011 9.157 9.264 9.038 9.224 16,402,120 +0.01(+0.07%)
Mar 11, 2011 9.064 9.277 9.031 9.217 13,321,067 +0.13(+1.46%)
Mar 10, 2011 9.058 9.204 9.018 9.084 19,372,368 -0.12(-1.30%)
Mar 09, 2011 9.064 9.356 9.051 9.204 22,638,542 +0.11(+1.24%)
Mar 08, 2011 9.058 9.210 8.991 9.091 33,611,060 +0.07(+0.74%)
Mar 07, 2011 9.237 9.257 8.925 9.025 22,141,726 -0.20(-2.16%)
Mar 04, 2011 9.310 9.360 9.018 9.224 18,585,342 -0.13(-1.35%)
Mar 03, 2011 9.297 9.482 9.297 9.350 22,774,908 +0.15(+1.59%)
Mar 02, 2011 9.277 9.317 9.091 9.204 27,215,482 -0.05(-0.57%)
Mar 01, 2011 9.270 9.390 9.071 9.257 61,603,800 -0.43(-4.45%)
Feb 28, 2011 9.735 9.755 9.499 9.688 21,245,996 +0.00(+0.00%)
Feb 25, 2011 9.735 9.881 9.648 9.688 33,761,404 +0.20(+2.10%)
Feb 24, 2011 9.562 9.622 9.396 9.489 23,888,338 -0.10(-1.04%)
Feb 23, 2011 9.609 9.755 9.489 9.589 20,805,118 -0.03(-0.31%)
Feb 22, 2011 9.841 9.881 9.536 9.619 30,778,952 -0.33(-3.32%)
Feb 18, 2011 10.02 10.05 9.887 9.949 20,652,804 -0.06(-0.65%)
Feb 17, 2011 10.19 10.21 9.954 10.01 18,347,244 -0.19(-1.89%)
Feb 16, 2011 10.32 10.33 10.15 10.21 14,345,857 -0.05(-0.45%)
Feb 15, 2011 10.27 10.45 10.22 10.25 16,704,991 -0.04(-0.39%)
Feb 14, 2011 10.25 10.32 10.16 10.29 10,519,329 +0.03(+0.32%)
Feb 11, 2011 10.00 10.33 9.920 10.26 13,273,191 +0.19(+1.84%)
Feb 10, 2011 9.947 10.08 9.901 10.07 18,116,620 +0.07(+0.73%)
Feb 09, 2011 10.15 10.37 9.874 10.00 30,267,172 -0.21(-2.08%)
Feb 08, 2011 10.19 10.22 10.06 10.21 17,543,980 +0.02(+0.20%)
Feb 07, 2011 10.25 10.35 10.18 10.19 15,520,953 -0.02(-0.19%)
Feb 04, 2011 10.21 10.25 10.00 10.21 14,223,978 -0.01(-0.08%)
Feb 03, 2011 10.25 10.37 10.16 10.22 12,121,836 -0.03(-0.34%)
Feb 02, 2011 10.25 10.30 10.11 10.26 19,351,744 -0.04(-0.42%)
Feb 01, 2011 9.960 10.39 9.960 10.30 32,078,134 +0.43(+4.37%)
Jan 31, 2011 9.761 9.974 9.728 9.867 37,512,228 +0.15(+1.57%)
Jan 28, 2011 9.841 9.954 9.701 9.715 33,275,172 -0.10(-1.01%)
Jan 27, 2011 9.668 9.828 9.635 9.814 26,376,882 +0.15(+1.51%)
Jan 26, 2011 9.655 9.715 9.622 9.668 29,836,810 +0.09(+0.95%)
Jan 25, 2011 9.496 9.622 9.463 9.577 23,567,514 +0.06(+0.65%)
Jan 24, 2011 9.675 9.688 9.436 9.516 21,116,830 -0.17(-1.78%)
Jan 21, 2011 9.549 9.721 9.522 9.688 50,303,700 +0.25(+2.67%)
Jan 20, 2011 9.496 9.582 9.330 9.436 173,237,840 -0.26(-2.67%)
Jan 19, 2011 9.834 9.834 9.575 9.695 17,625,456 -0.17(-1.68%)
Jan 18, 2011 9.914 9.987 9.788 9.861 11,707,379 -0.06(-0.60%)
Jan 14, 2011 9.701 9.954 9.682 9.920 14,696,241 +0.22(+2.26%)
Jan 13, 2011 9.808 9.841 9.622 9.701 10,885,418 -0.09(-0.95%)
Jan 12, 2011 9.728 9.861 9.695 9.794 10,684,896 +0.14(+1.44%)
Jan 11, 2011 9.655 9.748 9.555 9.655 12,099,174 +0.08(+0.81%)
Jan 10, 2011 9.642 9.682 9.502 9.577 12,719,198 -0.16(-1.65%)
Jan 07, 2011 9.721 9.841 9.403 9.738 21,159,944 +0.04(+0.38%)
Jan 06, 2011 9.920 10.05 9.675 9.701 25,498,528 -0.23(-2.27%)
Jan 05, 2011 9.735 9.993 9.735 9.927 20,856,690 +0.15(+1.56%)
Jan 04, 2011 9.788 9.920 9.735 9.774 27,853,506 -0.03(-0.34%)
Jan 03, 2011 9.841 9.920 9.755 9.808 20,457,458 +0.07(+0.68%)
Dec 31, 2010 9.688 9.834 9.688 9.741 6,460,720 +0.03(+0.27%)
Dec 30, 2010 9.755 9.834 9.675 9.715 6,895,085 -0.09(-0.88%)
Dec 29, 2010 10.00 10.01 9.801 9.801 10,089,576 -0.17(-1.73%)
Dec 28, 2010 9.801 10.02 9.755 9.974 12,419,763 +0.20(+2.04%)
Dec 27, 2010 9.503 9.794 9.503 9.775 9,673,861 +0.23(+2.43%)
Dec 23, 2010 9.668 9.794 9.523 9.542 9,355,345 -0.21(-2.18%)
Dec 22, 2010 9.536 9.801 9.496 9.755 17,796,694 +0.27(+2.87%)
Dec 21, 2010 9.450 9.483 9.383 9.483 11,633,614 +0.09(+0.99%)
Dec 20, 2010 9.357 9.496 9.297 9.390 14,697,789 +0.06(+0.64%)
Dec 17, 2010 9.383 9.496 9.304 9.330 29,738,404 +0.10(+1.08%)
Dec 16, 2010 9.443 9.576 8.906 9.231 44,713,296 -0.16(-1.69%)
Dec 15, 2010 9.503 9.556 9.357 9.390 22,269,812 -0.07(-0.77%)
Dec 14, 2010 9.609 9.722 9.423 9.463 25,298,196 -0.15(-1.52%)
Dec 13, 2010 9.456 9.688 9.277 9.609 35,041,712 -0.05(-0.55%)
Dec 10, 2010 9.436 9.682 9.416 9.662 21,740,626 +0.22(+2.32%)
Dec 09, 2010 9.271 9.483 9.078 9.443 29,218,340 +0.21(+2.23%)
Dec 08, 2010 8.674 9.237 8.661 9.237 30,370,228 +0.56(+6.50%)
Dec 07, 2010 8.747 8.853 8.468 8.674 23,029,448 +0.04(+0.46%)
Dec 06, 2010 8.753 8.787 8.627 8.634 15,001,302 -0.17(-1.90%)
Dec 03, 2010 8.607 8.823 8.495 8.801 21,874,176 +0.15(+1.71%)
Dec 02, 2010 8.123 8.661 8.123 8.654 31,892,052 +0.52(+6.40%)
Dec 01, 2010 8.037 8.137 7.951 8.133 15,938,715 +0.21(+2.64%)
Nov 30, 2010 7.858 7.954 7.795 7.924 14,500,899 -0.05(-0.66%)
Nov 29, 2010 7.838 7.984 7.765 7.978 12,293,051 +0.11(+1.43%)
Nov 26, 2010 7.891 7.991 7.858 7.865 3,978,057 -0.13(-1.66%)
Nov 24, 2010 7.878 7.997 7.997 7.997 13,868,220 +0.19(+2.38%)
Nov 23, 2010 7.918 7.991 7.812 7.812 16,275,123 -0.23(-2.81%)
Nov 22, 2010 8.070 8.103 7.924 8.037 15,670,238 -0.09(-1.14%)
Nov 19, 2010 7.958 8.196 7.958 8.130 18,420,898 +0.12(+1.49%)
Nov 18, 2010 8.309 8.382 7.931 8.011 40,486,520 -0.21(-2.50%)
Nov 17, 2010 8.455 8.528 8.130 8.216 17,733,480 -0.19(-2.29%)
Nov 16, 2010 8.554 8.621 8.322 8.409 20,804,844 -0.23(-2.61%)
Nov 15, 2010 8.627 8.833 8.594 8.634 12,604,409 +0.10(+1.17%)
Nov 12, 2010 8.733 8.735 8.428 8.535 15,316,783 -0.24(-2.76%)
Nov 11, 2010 8.720 8.831 8.588 8.777 14,700,082 +0.00(+0.00%)
Nov 10, 2010 8.574 8.787 8.462 8.777 15,542,299 +0.24(+2.84%)
Nov 09, 2010 8.687 8.800 8.488 8.535 14,618,853 -0.12(-1.38%)
Nov 08, 2010 8.627 8.727 8.455 8.654 23,469,312 +0.01(+0.15%)
Nov 05, 2010 8.913 9.237 8.588 8.641 44,346,900 -0.25(-2.76%)
Nov 04, 2010 8.747 8.985 8.661 8.886 27,796,586 +0.23(+2.68%)
Nov 03, 2010 8.289 8.661 8.289 8.654 27,167,784 +0.40(+4.90%)
Nov 02, 2010 8.322 8.462 8.190 8.249 16,247,240 +0.04(+0.48%)
Nov 01, 2010 8.382 8.415 8.044 8.210 22,842,626 -0.12(-1.43%)
Oct 29, 2010 8.409 8.548 8.322 8.329 21,406,962 -0.11(-1.26%)
Oct 28, 2010 8.621 8.634 8.395 8.435 18,197,930 -0.10(-1.17%)
Oct 27, 2010 8.409 8.634 8.369 8.535 17,592,746 +0.17(+1.98%)
Oct 25, 2010 8.641 8.647 8.289 8.369 15,626,060 -0.16(-1.87%)
Oct 22, 2010 8.568 8.680 8.455 8.528 20,363,714 +0.04(+0.47%)
Oct 21, 2010 8.103 8.680 8.103 8.488 31,467,534 +0.27(+3.23%)
Oct 20, 2010 8.170 8.276 7.951 8.223 17,489,108 +0.02(+0.20%)
Oct 19, 2010 8.236 8.448 8.137 8.206 18,771,700 -0.11(-1.32%)
Oct 18, 2010 8.017 8.342 7.958 8.316 18,383,088 +0.27(+3.38%)
Oct 15, 2010 8.210 8.243 7.858 8.044 21,962,420 -0.14(-1.70%)
Oct 14, 2010 8.355 8.355 8.011 8.183 30,133,480 -0.24(-2.83%)
Oct 13, 2010 8.581 8.601 8.375 8.422 24,301,938 -0.04(-0.43%)
Oct 12, 2010 8.097 8.508 8.044 8.458 32,570,434 +0.31(+3.87%)
Oct 11, 2010 8.256 8.296 8.123 8.143 9,126,645 -0.07(-0.81%)
Oct 08, 2010 8.342 8.342 8.163 8.210 14,322,612 -0.09(-1.12%)
Oct 07, 2010 8.256 8.349 8.163 8.302 23,831,752 +0.16(+1.95%)
Oct 06, 2010 8.309 8.389 8.090 8.143 20,696,064 -0.15(-1.84%)
Oct 05, 2010 8.004 8.355 7.911 8.296 29,567,416 +0.40(+5.13%)
Oct 04, 2010 7.924 8.037 7.871 7.891 12,957,893 +0.00(+0.00%)
Oct 01, 2010 8.057 8.123 7.858 7.891 16,477,827 -0.09(-1.08%)
Sep 30, 2010 7.958 8.084 7.858 7.978 21,407,016 +0.08(+1.07%)
Sep 29, 2010 7.911 7.991 7.825 7.893 13,672,375 -0.07(-0.94%)
Sep 28, 2010 7.911 7.984 7.798 7.968 15,707,140 +0.08(+0.99%)
Sep 27, 2010 8.136 8.150 7.878 7.890 11,949,177 -0.22(-2.70%)
Sep 24, 2010 7.905 8.117 7.878 8.108 13,690,895 +0.34(+4.42%)
Sep 23, 2010 7.878 8.064 7.739 7.765 16,312,565 -0.21(-2.66%)
Sep 22, 2010 8.077 8.203 7.964 7.977 15,574,458 -0.16(-1.91%)
Sep 21, 2010 8.216 8.335 8.117 8.133 17,466,142 -0.08(-0.93%)
Sep 20, 2010 8.136 8.249 8.070 8.209 16,041,275 +0.11(+1.31%)
Sep 17, 2010 8.150 8.229 8.090 8.103 13,599,731 -0.16(-1.92%)
Sep 15, 2010 8.189 8.362 8.064 8.262 12,284,155 -0.01(-0.12%)
Sep 14, 2010 8.282 8.342 8.103 8.272 21,855,986 -0.02(-0.20%)
Sep 13, 2010 8.196 8.342 8.163 8.289 17,052,618 +0.28(+3.47%)
Sep 10, 2010 7.964 8.057 7.891 8.011 11,472,720 +0.09(+1.09%)
Sep 09, 2010 7.865 8.024 7.805 7.924 17,143,526 +0.24(+3.10%)
Sep 08, 2010 7.593 7.765 7.587 7.686 11,396,997 +0.15(+1.93%)
Sep 07, 2010 7.818 7.871 7.520 7.540 18,618,320 -0.36(-4.61%)
Sep 03, 2010 7.898 8.011 7.752 7.905 15,415,748 +0.14(+1.79%)
Sep 02, 2010 7.752 7.805 7.659 7.765 12,017,145 +0.04(+0.51%)
Sep 01, 2010 7.454 7.739 7.434 7.726 21,556,528 +0.41(+5.62%)
Aug 31, 2010 7.123 7.321 7.050 7.315 20,436,268 +0.13(+1.75%)
Aug 30, 2010 7.335 7.401 7.182 7.189 17,240,146 -0.22(-2.95%)
Aug 27, 2010 7.321 7.414 7.176 7.408 19,870,148 +0.15(+2.10%)
Aug 26, 2010 7.302 7.593 7.229 7.255 22,330,360 -0.02(-0.27%)
Aug 25, 2010 7.268 7.308 7.136 7.275 23,338,838 -0.04(-0.50%)
Aug 24, 2010 7.520 7.587 7.308 7.312 23,021,698 -0.37(-4.87%)
Aug 23, 2010 7.752 7.898 7.659 7.686 18,255,390 +0.03(+0.35%)
Aug 20, 2010 7.706 7.792 7.507 7.659 20,186,300 -0.08(-1.03%)
Aug 19, 2010 7.931 8.050 7.732 7.739 18,590,388 -0.28(-3.55%)
Aug 18, 2010 7.984 8.097 7.931 8.024 14,567,716 +0.03(+0.33%)
Aug 17, 2010 8.163 8.163 7.977 7.997 12,466,590 -0.08(-0.98%)
Aug 16, 2010 7.958 8.097 7.905 8.077 16,793,992 +0.04(+0.49%)
Aug 13, 2010 8.044 8.206 8.037 8.037 10,636,353 -0.02(-0.25%)
Aug 12, 2010 8.024 8.173 7.997 8.057 13,927,496 -0.15(-1.78%)
Aug 11, 2010 8.435 8.454 8.189 8.203 18,138,378 -0.41(-4.79%)
Aug 10, 2010 8.521 8.640 8.355 8.615 22,553,284 -0.01(-0.13%)
Aug 09, 2010 8.468 8.660 8.295 8.627 19,399,112 +0.22(+2.60%)
Aug 06, 2010 8.501 8.541 8.183 8.408 21,015,488 -0.25(-2.83%)
Aug 05, 2010 8.753 8.759 8.564 8.653 14,728,858 -0.15(-1.73%)
Aug 04, 2010 8.872 8.892 8.713 8.806 9,667,495 -0.01(-0.08%)
Aug 03, 2010 8.885 8.998 8.779 8.812 19,897,356 -0.08(-0.89%)
Aug 02, 2010 8.580 8.905 8.580 8.892 24,265,786 +0.47(+5.59%)
Jul 30, 2010 8.342 8.534 8.295 8.421 14,197,700 -0.07(-0.86%)
Jul 29, 2010 8.574 8.726 8.329 8.494 18,499,772 +0.04(+0.47%)
Jul 28, 2010 8.660 8.733 8.421 8.454 14,658,755 -0.25(-2.89%)
Jul 27, 2010 8.647 8.779 8.547 8.706 27,233,762 +0.21(+2.50%)
Jul 26, 2010 8.150 8.514 8.044 8.494 21,368,886 +0.35(+4.31%)
Jul 23, 2010 8.203 8.236 7.984 8.143 23,153,468 -0.11(-1.29%)
Jul 22, 2010 7.726 8.355 7.693 8.249 41,193,480 +0.78(+10.37%)
Jul 21, 2010 7.885 8.090 7.461 7.474 36,141,760 -0.33(-4.24%)
Jul 20, 2010 7.666 7.818 7.534 7.805 32,476,042 -0.08(-1.01%)
Jul 19, 2010 8.083 8.216 7.799 7.885 30,796,190 -0.18(-2.22%)
Jul 16, 2010 8.647 8.706 8.024 8.064 41,186,036 -0.72(-8.15%)
Jul 15, 2010 8.879 8.896 8.534 8.779 14,189,136 -0.06(-0.67%)
Jul 14, 2010 9.011 9.018 8.746 8.839 16,594,648 -0.23(-2.56%)
Jul 13, 2010 8.932 9.150 8.898 9.071 15,123,430 +0.28(+3.17%)
Jul 12, 2010 8.872 8.945 8.680 8.792 11,793,736 -0.14(-1.56%)
Jul 09, 2010 8.686 8.971 8.574 8.932 15,491,181 +0.26(+2.98%)
Jul 08, 2010 8.680 8.773 8.481 8.673 15,067,559 +0.11(+1.32%)
Jul 07, 2010 8.030 8.580 7.997 8.560 17,252,754 +0.58(+7.31%)
Jul 06, 2010 7.991 8.150 7.858 7.977 16,423,595 +0.15(+1.86%)
Jul 02, 2010 8.123 8.170 7.785 7.832 12,668,782 -0.23(-2.80%)
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.