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

Colliers Intl Grp IN (TSX: CIGI )

155.92 +1.81 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2024 145.58 146.80 142.93 143.36 66,486 -3.03(-2.07%)
Apr 29, 2024 147.60 148.95 145.29 146.39 54,231 -1.22(-0.83%)
Apr 26, 2024 146.93 148.25 146.93 147.61 29,045 +0.70(+0.48%)
Apr 25, 2024 149.36 149.53 146.42 146.91 52,775 -2.58(-1.73%)
Apr 24, 2024 149.33 150.59 146.49 149.49 71,029 -0.66(-0.44%)
Apr 23, 2024 148.82 150.50 147.66 150.15 29,928 +1.25(+0.84%)
Apr 22, 2024 145.93 148.90 145.50 148.90 30,445 +3.03(+2.08%)
Apr 19, 2024 147.29 148.63 145.29 145.87 88,777 -1.42(-0.96%)
Apr 18, 2024 150.47 150.47 145.79 147.29 53,156 -2.85(-1.90%)
Apr 17, 2024 151.11 151.40 148.61 150.14 24,226 -0.80(-0.53%)
Apr 16, 2024 151.44 151.91 149.13 150.94 48,012 -0.55(-0.36%)
Apr 15, 2024 157.11 157.11 151.47 151.49 30,000 -4.53(-2.90%)
Apr 12, 2024 151.39 156.02 151.39 156.02 24,843 +0.39(+0.25%)
Apr 11, 2024 157.64 157.64 155.25 155.63 21,253 -0.71(-0.45%)
Apr 10, 2024 160.13 160.13 155.95 156.34 42,100 -6.33(-3.89%)
Apr 09, 2024 161.26 165.01 161.07 162.67 24,464 +1.42(+0.88%)
Apr 08, 2024 160.92 161.38 159.41 161.25 22,283 +0.47(+0.29%)
Apr 05, 2024 161.41 161.96 159.70 160.78 77,297 +0.36(+0.22%)
Apr 04, 2024 164.61 164.61 160.21 160.42 18,191 -1.58(-0.98%)
Apr 03, 2024 160.97 162.85 160.97 162.00 21,576 +0.68(+0.42%)
Apr 02, 2024 160.28 161.59 160.20 161.32 17,492 -0.89(-0.55%)
Apr 01, 2024 165.38 165.38 161.67 162.21 17,853 -3.36(-2.03%)
Mar 28, 2024 165.57 0 -1.36(-0.81%)
Mar 27, 2024 164.49 167.03 164.49 166.93 25,352 +3.63(+2.22%)
Mar 26, 2024 164.99 165.60 163.27 163.30 42,274 -1.35(-0.82%)
Mar 25, 2024 166.28 166.77 164.00 164.65 18,039 -0.96(-0.58%)
Mar 22, 2024 168.33 169.28 165.58 165.61 36,514 -2.77(-1.65%)
Mar 21, 2024 165.48 169.56 165.48 168.38 62,866 +3.08(+1.86%)
Mar 20, 2024 161.68 166.35 161.68 165.30 44,026 +3.56(+2.20%)
Mar 19, 2024 160.13 161.96 159.92 161.74 20,138 +1.58(+0.99%)
Mar 18, 2024 161.82 162.39 160.16 160.16 25,107 -1.28(-0.79%)
Mar 15, 2024 163.05 163.12 160.50 161.44 50,148 -1.02(-0.63%)
Mar 14, 2024 160.74 162.56 159.10 162.46 40,676 +1.71(+1.06%)
Mar 13, 2024 160.75 162.56 160.67 160.75 49,510 -0.50(-0.31%)
Mar 12, 2024 158.33 161.41 158.31 161.25 71,314 +2.32(+1.46%)
Mar 11, 2024 159.17 159.20 157.66 158.93 44,714 -0.07(-0.04%)
Mar 08, 2024 158.99 160.29 157.40 159.00 79,868 +0.38(+0.24%)
Mar 07, 2024 159.05 159.61 158.36 158.62 33,449 +0.19(+0.12%)
Mar 06, 2024 159.87 161.60 158.28 158.43 24,567 -1.44(-0.90%)
Mar 05, 2024 160.64 160.74 159.00 159.87 32,680 -1.18(-0.73%)
Mar 04, 2024 160.14 161.52 159.15 161.05 42,335 +1.46(+0.91%)
Mar 01, 2024 157.95 160.58 157.90 159.59 50,103 +1.66(+1.05%)
Feb 29, 2024 158.00 159.11 155.83 157.93 93,569 +0.77(+0.49%)
Feb 28, 2024 160.17 160.54 156.83 157.16 95,255 -3.07(-1.92%)
Feb 27, 2024 160.37 161.46 159.86 160.23 63,426 -0.14(-0.09%)
Feb 26, 2024 160.01 161.08 159.64 160.37 54,152 -0.97(-0.60%)
Feb 23, 2024 161.00 161.70 159.41 161.34 137,744 -9.72(-5.68%)
Feb 22, 2024 168.24 171.06 168.24 171.06 24,972 +3.95(+2.36%)
Feb 21, 2024 168.52 168.52 164.10 167.11 35,835 -1.95(-1.15%)
Feb 20, 2024 171.15 172.64 168.60 169.06 42,515 -4.72(-2.72%)
Feb 16, 2024 173.78 0 +0.40(+0.23%)
Feb 15, 2024 170.00 175.09 170.00 173.38 87,189 +5.06(+3.01%)
Feb 14, 2024 166.64 169.43 165.08 168.32 38,172 +2.40(+1.45%)
Feb 13, 2024 164.95 168.80 162.33 165.92 83,146 -1.12(-0.67%)
Feb 12, 2024 161.89 169.10 161.89 167.04 36,436 +2.80(+1.70%)
Feb 09, 2024 161.67 165.12 159.95 164.24 67,510 +1.50(+0.92%)
Feb 08, 2024 148.39 162.74 146.14 162.74 89,065 +14.35(+9.67%)
Feb 07, 2024 150.98 150.98 148.15 148.39 48,519 -2.58(-1.71%)
Feb 06, 2024 153.69 154.21 150.67 150.97 35,125 -2.73(-1.78%)
Feb 05, 2024 154.87 155.33 153.62 153.70 26,463 -3.05(-1.95%)
Feb 02, 2024 158.70 158.70 155.37 156.75 29,513 -2.12(-1.33%)
Feb 01, 2024 157.41 159.12 154.47 158.87 47,968 +1.05(+0.67%)
Jan 31, 2024 157.32 161.47 157.14 157.82 49,558 -1.13(-0.71%)
Jan 30, 2024 160.13 160.45 158.57 158.95 24,677 -2.09(-1.30%)
Jan 29, 2024 159.37 161.79 158.84 161.04 30,515 +0.96(+0.60%)
Jan 26, 2024 159.98 161.76 159.62 160.08 31,693 +0.18(+0.11%)
Jan 25, 2024 159.58 161.17 159.28 159.90 38,252 +0.33(+0.21%)
Jan 24, 2024 158.55 159.97 157.86 159.57 23,986 +1.59(+1.01%)
Jan 23, 2024 158.79 159.76 157.21 157.98 23,094 -0.79(-0.50%)
Jan 22, 2024 156.04 159.46 156.04 158.77 36,584 +2.77(+1.78%)
Jan 19, 2024 150.82 156.44 150.82 156.00 36,344 +5.10(+3.38%)
Jan 18, 2024 148.81 151.44 148.22 150.90 41,771 +2.56(+1.73%)
Jan 17, 2024 148.35 148.88 146.94 148.34 24,572 -2.25(-1.49%)
Jan 16, 2024 150.20 150.70 147.14 150.59 40,683 +0.37(+0.25%)
Jan 15, 2024 147.99 150.27 147.98 150.22 24,065 +0.93(+0.62%)
Jan 12, 2024 152.60 152.96 148.97 149.29 38,554 -2.39(-1.58%)
Jan 11, 2024 151.14 152.03 149.87 151.68 21,135 -0.41(-0.27%)
Jan 10, 2024 153.34 153.83 151.02 152.09 45,909 -0.81(-0.53%)
Jan 09, 2024 152.03 154.59 152.03 152.90 25,341 -1.10(-0.71%)
Jan 08, 2024 152.04 154.56 152.04 154.00 47,117 +0.99(+0.65%)
Jan 05, 2024 151.83 154.40 151.83 153.01 39,239 +1.00(+0.66%)
Jan 04, 2024 154.70 155.94 151.41 152.01 81,036 -2.74(-1.77%)
Jan 03, 2024 161.28 162.54 154.64 154.75 84,659 -8.43(-5.17%)
Jan 02, 2024 167.53 167.53 162.09 163.18 52,654 -4.42(-2.64%)
Dec 29, 2023 167.60 0 -1.78(-1.05%)
Dec 28, 2023 169.60 172.74 169.08 169.38 38,424 -1.18(-0.69%)
Dec 27, 2023 166.50 171.01 166.49 170.56 55,110 +5.28(+3.19%)
Dec 22, 2023 165.28 0 +2.52(+1.55%)
Dec 21, 2023 162.37 163.50 160.98 162.76 42,139 +1.43(+0.89%)
Dec 20, 2023 162.74 164.17 161.33 161.33 64,296 -1.18(-0.73%)
Dec 19, 2023 161.46 163.89 161.33 162.51 41,422 +1.05(+0.65%)
Dec 18, 2023 158.65 161.52 158.33 161.46 72,400 +2.72(+1.71%)
Dec 15, 2023 161.69 161.69 155.46 158.74 110,560 -1.29(-0.81%)
Dec 14, 2023 154.74 162.69 154.45 160.03 151,808 +5.81(+3.77%)
Dec 13, 2023 144.07 154.22 144.07 154.22 50,161 +5.87(+3.96%)
Dec 12, 2023 147.78 148.73 146.98 148.35 60,303 -0.14(-0.09%)
Dec 11, 2023 148.63 149.93 147.66 148.49 34,181 -0.11(-0.07%)
Dec 08, 2023 148.53 150.79 147.60 148.60 41,140 -0.27(-0.18%)
Dec 07, 2023 145.80 149.25 145.43 148.87 53,916 +2.38(+1.62%)
Dec 06, 2023 144.61 148.24 143.99 146.49 50,236 +2.49(+1.73%)
Dec 05, 2023 143.55 145.17 143.39 144.00 48,804 -0.68(-0.47%)
Dec 04, 2023 143.62 146.01 143.62 144.68 30,180 +1.09(+0.76%)
Dec 01, 2023 140.70 143.63 140.49 143.59 77,794 +2.39(+1.69%)
Nov 30, 2023 146.00 146.14 140.84 141.20 104,869 -4.68(-3.21%)
Nov 29, 2023 147.97 147.97 144.54 145.88 48,845 +0.81(+0.56%)
Nov 28, 2023 146.60 148.15 144.46 145.07 30,869 -1.15(-0.79%)
Nov 27, 2023 147.64 148.80 146.19 146.22 33,657 -1.42(-0.96%)
Nov 24, 2023 147.65 148.47 146.81 147.64 18,609 -0.04(-0.03%)
Nov 23, 2023 146.41 148.21 146.41 147.68 48,801 +0.43(+0.29%)
Nov 22, 2023 146.24 148.47 145.85 147.25 49,635 +2.04(+1.40%)
Nov 21, 2023 143.01 145.80 143.01 145.21 202,516 +1.00(+0.69%)
Nov 20, 2023 141.86 144.21 141.64 144.21 26,217 +2.37(+1.67%)
Nov 17, 2023 142.53 144.03 140.11 141.84 33,837 -0.16(-0.11%)
Nov 16, 2023 142.90 146.46 141.87 142.00 59,303 -1.75(-1.22%)
Nov 15, 2023 141.40 144.17 141.40 143.75 62,640 +2.75(+1.95%)
Nov 14, 2023 135.79 142.09 135.79 141.00 63,217 +7.54(+5.65%)
Nov 13, 2023 131.01 134.02 131.01 133.46 37,697 +1.42(+1.08%)
Nov 10, 2023 132.15 133.58 130.88 132.04 78,663 +0.22(+0.17%)
Nov 09, 2023 133.72 133.72 131.49 131.82 56,664 -0.96(-0.72%)
Nov 08, 2023 132.72 135.56 131.83 132.78 76,733 +0.20(+0.15%)
Nov 07, 2023 132.87 132.88 130.85 132.58 69,498 -0.33(-0.25%)
Nov 06, 2023 130.87 133.26 130.87 132.91 118,532 +1.63(+1.24%)
Nov 03, 2023 118.35 132.95 118.35 131.28 182,263 +12.69(+10.70%)
Nov 02, 2023 115.00 127.98 115.00 118.59 453,888 -9.90(-7.70%)
Nov 01, 2023 125.71 128.73 125.71 128.49 82,546 +2.78(+2.21%)
Oct 31, 2023 123.77 126.99 123.77 125.71 65,917 +1.68(+1.35%)
Oct 30, 2023 122.03 124.77 122.03 124.03 43,114 +1.96(+1.61%)
Oct 27, 2023 122.14 122.55 121.02 122.07 62,567 -0.83(-0.68%)
Oct 26, 2023 120.01 123.08 120.01 122.90 62,033 +1.56(+1.29%)
Oct 25, 2023 120.46 122.47 120.46 121.34 51,968 -0.39(-0.32%)
Oct 24, 2023 119.83 122.36 119.56 121.73 65,268 +1.70(+1.42%)
Oct 23, 2023 119.44 121.03 118.98 120.03 48,846 +0.37(+0.31%)
Oct 20, 2023 120.68 120.86 119.16 119.66 66,674 -1.19(-0.98%)
Oct 19, 2023 121.33 122.68 120.37 120.85 48,437 -0.81(-0.67%)
Oct 18, 2023 124.46 124.63 121.50 121.66 99,264 -2.79(-2.24%)
Oct 17, 2023 125.80 125.92 124.17 124.45 77,281 -1.52(-1.21%)
Oct 16, 2023 125.42 126.45 124.50 125.97 38,922 +1.02(+0.82%)
Oct 13, 2023 130.10 130.10 124.72 124.95 72,224 -4.04(-3.13%)
Oct 12, 2023 129.79 130.44 126.52 128.99 78,841 -0.66(-0.51%)
Oct 11, 2023 129.21 130.60 128.09 129.65 51,043 +0.70(+0.54%)
Oct 10, 2023 131.22 131.89 128.65 128.95 94,105 -1.12(-0.86%)
Oct 06, 2023 130.07 0 +0.05(+0.04%)
Oct 05, 2023 129.11 130.80 127.92 130.02 99,659 +1.31(+1.02%)
Oct 04, 2023 127.50 129.63 127.23 128.71 141,260 +1.02(+0.80%)
Oct 03, 2023 126.86 128.20 125.24 127.69 84,008 +0.24(+0.19%)
Oct 02, 2023 128.23 128.92 125.17 127.45 97,089 -1.90(-1.47%)
Sep 29, 2023 131.49 131.93 128.65 129.35 92,038 -0.55(-0.42%)
Sep 28, 2023 131.50 131.79 129.01 129.90 67,286 -1.12(-0.85%)
Sep 27, 2023 132.89 133.47 129.79 131.02 98,744 -1.89(-1.42%)
Sep 26, 2023 137.44 137.79 132.91 132.91 61,212 -5.65(-4.08%)
Sep 25, 2023 138.05 138.94 137.97 138.56 63,710 +0.20(+0.14%)
Sep 22, 2023 138.77 138.77 136.30 138.36 96,450 -0.38(-0.27%)
Sep 21, 2023 144.62 144.62 138.54 138.74 71,220 -6.31(-4.35%)
Sep 20, 2023 147.42 148.15 144.91 145.05 58,194 -1.19(-0.81%)
Sep 19, 2023 149.37 150.35 145.72 146.24 53,862 -3.39(-2.27%)
Sep 18, 2023 150.38 150.38 148.63 149.63 50,672 -0.71(-0.47%)
Sep 15, 2023 151.70 152.84 147.86 150.34 151,281 -2.14(-1.40%)
Sep 14, 2023 152.80 152.84 149.13 152.48 88,246 +1.22(+0.81%)
Sep 13, 2023 156.35 156.98 150.73 151.26 87,950 -5.08(-3.25%)
Sep 12, 2023 157.68 157.68 155.17 156.34 33,513 -0.65(-0.41%)
Sep 11, 2023 155.79 158.51 155.73 156.99 39,891 +1.50(+0.96%)
Sep 08, 2023 155.93 158.68 154.30 155.49 36,797 -0.21(-0.13%)
Sep 07, 2023 156.69 157.08 154.48 155.70 37,854 -1.93(-1.22%)
Sep 06, 2023 156.96 158.36 155.99 157.63 83,376 -0.40(-0.25%)
Sep 05, 2023 157.30 158.65 156.34 158.03 72,390 +0.76(+0.48%)
Sep 01, 2023 157.27 0 +1.16(+0.74%)
Aug 31, 2023 154.28 156.36 153.44 156.11 195,726 +1.68(+1.09%)
Aug 30, 2023 153.50 155.00 153.50 154.43 79,287 +0.78(+0.51%)
Aug 29, 2023 152.89 154.50 152.78 153.65 49,617 +0.76(+0.50%)
Aug 28, 2023 152.08 154.05 151.95 152.89 66,499 +2.01(+1.33%)
Aug 25, 2023 149.22 150.90 148.95 150.88 82,925 +1.71(+1.15%)
Aug 24, 2023 148.48 150.21 148.22 149.17 49,827 +0.98(+0.66%)
Aug 23, 2023 146.63 148.78 145.70 148.19 53,007 +2.68(+1.84%)
Aug 22, 2023 145.53 146.65 145.10 145.51 37,027 -0.74(-0.51%)
Aug 21, 2023 145.55 146.93 144.38 146.25 71,795 +0.27(+0.18%)
Aug 18, 2023 143.98 146.68 142.26 145.98 125,199 +1.98(+1.37%)
Aug 17, 2023 145.55 145.55 143.13 144.00 75,096 -1.53(-1.05%)
Aug 16, 2023 146.01 146.35 144.92 145.53 102,619 +0.08(+0.06%)
Aug 15, 2023 143.21 146.49 143.21 145.45 76,925 +0.24(+0.17%)
Aug 14, 2023 147.53 147.53 143.70 145.21 123,883 -2.37(-1.61%)
Aug 11, 2023 145.99 147.73 143.67 147.58 128,512 +1.94(+1.33%)
Aug 10, 2023 144.25 145.91 144.05 145.64 54,357 +1.75(+1.22%)
Aug 09, 2023 150.62 150.62 141.10 143.89 107,429 -5.99(-4.00%)
Aug 08, 2023 150.65 152.56 149.22 149.88 80,626 +2.31(+1.57%)
Aug 04, 2023 147.57 0 +0.96(+0.65%)
Aug 03, 2023 144.73 149.00 144.32 146.61 116,539 +0.69(+0.47%)
Aug 02, 2023 133.99 152.24 133.52 145.92 157,378 +12.02(+8.98%)
Aug 01, 2023 132.99 134.25 131.47 133.90 69,372 +0.39(+0.29%)
Jul 31, 2023 132.84 134.60 131.62 133.51 74,059 +1.53(+1.16%)
Jul 28, 2023 132.60 134.29 130.21 131.98 118,350 -0.61(-0.46%)
Jul 27, 2023 143.73 143.73 129.89 132.59 194,924 -9.44(-6.65%)
Jul 26, 2023 142.23 142.92 141.69 142.03 56,417 +0.46(+0.32%)
Jul 25, 2023 141.98 142.50 141.40 141.57 28,553 +0.09(+0.06%)
Jul 24, 2023 143.57 143.57 141.45 141.48 19,781 -0.64(-0.45%)
Jul 21, 2023 143.02 143.02 141.74 142.12 84,723 +0.30(+0.21%)
Jul 20, 2023 140.86 141.86 140.60 141.82 26,391 +0.44(+0.31%)
Jul 19, 2023 141.12 141.55 139.99 141.38 39,964 +1.24(+0.88%)
Jul 18, 2023 141.09 141.86 139.45 140.14 61,364 +0.62(+0.44%)
Jul 17, 2023 142.00 142.46 139.47 139.52 85,971 -2.64(-1.86%)
Jul 14, 2023 141.84 143.19 140.61 142.16 43,989 +0.24(+0.17%)
Jul 13, 2023 140.61 142.92 140.61 141.92 56,453 +1.33(+0.95%)
Jul 12, 2023 138.92 141.66 138.47 140.59 80,815 +2.72(+1.97%)
Jul 11, 2023 135.30 139.49 135.30 137.87 63,376 +2.53(+1.87%)
Jul 10, 2023 131.70 135.42 131.07 135.34 49,320 +4.11(+3.13%)
Jul 07, 2023 132.00 132.62 129.95 131.23 43,094 +0.61(+0.47%)
Jul 06, 2023 132.00 132.01 129.79 130.62 54,556 -1.88(-1.42%)
Jul 05, 2023 132.26 133.00 131.25 132.50 53,291 +0.38(+0.29%)
Jul 04, 2023 131.97 133.13 130.85 132.12 30,184 +2.12(+1.63%)
Jun 30, 2023 130.00 0 +0.62(+0.48%)
Jun 29, 2023 127.99 129.99 127.31 129.38 48,445 +2.27(+1.79%)
Jun 28, 2023 128.23 129.11 126.77 127.11 48,090 -0.95(-0.74%)
Jun 27, 2023 126.25 129.21 126.25 128.06 36,456 +1.81(+1.43%)
Jun 26, 2023 123.67 126.66 123.67 126.25 43,465 +3.07(+2.49%)
Jun 23, 2023 123.68 124.42 122.81 123.18 37,869 -0.43(-0.35%)
Jun 22, 2023 123.56 124.02 121.95 123.61 29,115 +0.41(+0.33%)
Jun 21, 2023 123.32 123.92 121.60 123.20 67,871 -0.66(-0.53%)
Jun 20, 2023 126.80 126.80 123.86 123.86 59,077 -3.14(-2.47%)
Jun 19, 2023 128.48 128.48 125.74 127.00 22,956 -0.07(-0.06%)
Jun 16, 2023 129.69 129.69 126.94 127.07 196,476 -1.31(-1.02%)
Jun 15, 2023 131.76 131.76 127.15 128.38 107,642 +4.42(+3.57%)
May 08, 2023 121.60 124.12 119.86 123.96 70,979 +2.31(+1.90%)
May 05, 2023 123.12 123.21 121.20 121.65 75,939 -0.54(-0.44%)
May 04, 2023 124.80 125.38 121.73 122.19 139,940 -3.54(-2.82%)
May 03, 2023 128.80 128.80 125.01 125.73 173,667 -2.77(-2.16%)
May 02, 2023 134.98 134.98 121.91 128.50 507,251 -13.81(-9.70%)
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.