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

Flowserve Corp (NY: FLS )

59.88 +1.21 (+2.06%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 29, 2005 7.332 7.409 7.213 7.348 2,852,422 +0.03(+0.40%)
Apr 28, 2005 7.438 7.438 7.271 7.319 1,527,840 -0.13(-1.71%)
Apr 27, 2005 7.430 7.517 7.243 7.446 1,075,231 +0.03(+0.36%)
Apr 26, 2005 7.620 7.642 7.419 7.419 975,112 -0.20(-2.64%)
Apr 25, 2005 7.472 7.668 7.451 7.620 2,637,074 +0.15(+1.98%)
Apr 22, 2005 7.491 7.491 7.356 7.472 2,659,364 -0.02(-0.25%)
Apr 21, 2005 7.424 7.491 7.409 7.491 2,583,048 +0.09(+1.18%)
Apr 20, 2005 7.242 7.520 7.197 7.403 2,974,831 +0.23(+3.17%)
Apr 19, 2005 6.993 7.178 6.975 7.176 2,970,675 +0.25(+3.59%)
Apr 18, 2005 6.800 6.959 6.784 6.927 2,485,196 +0.13(+1.87%)
Apr 15, 2005 6.781 6.882 6.718 6.800 2,752,682 +0.02(+0.31%)
Apr 14, 2005 6.895 6.961 6.757 6.779 1,655,160 -0.13(-1.92%)
Apr 13, 2005 7.017 7.064 6.895 6.911 1,618,891 -0.10(-1.47%)
Apr 12, 2005 6.720 7.041 6.689 7.014 1,190,083 +0.26(+3.88%)
Apr 11, 2005 6.869 6.869 6.660 6.752 1,000,425 -0.12(-1.70%)
Apr 08, 2005 6.842 7.017 6.797 6.869 1,046,517 +0.02(+0.27%)
Apr 07, 2005 6.829 6.898 6.776 6.850 647,556 +0.02(+0.31%)
Apr 06, 2005 6.855 6.935 6.829 6.829 698,182 +0.00(+0.04%)
Apr 05, 2005 6.895 6.927 6.800 6.826 679,669 -0.06(-0.88%)
Apr 04, 2005 6.845 6.951 6.779 6.887 612,798 +0.04(+0.62%)
Apr 01, 2005 6.911 6.993 6.808 6.845 749,941 -0.00(-0.04%)
Mar 31, 2005 6.858 6.919 6.826 6.847 612,798 -0.03(-0.50%)
Mar 30, 2005 6.726 6.890 6.726 6.882 536,482 +0.20(+2.93%)
Mar 29, 2005 6.879 6.956 6.670 6.686 734,829 -0.19(-2.77%)
Mar 28, 2005 6.980 7.020 6.789 6.877 676,269 -0.09(-1.29%)
Mar 24, 2005 6.937 7.041 6.937 6.967 1,015,160 +0.04(+0.57%)
Mar 23, 2005 6.935 7.033 6.895 6.927 1,131,901 -0.06(-0.80%)
Mar 22, 2005 6.959 7.072 6.951 6.982 854,593 -0.00(-0.04%)
Mar 21, 2005 6.935 7.006 6.890 6.985 694,782 +0.02(+0.27%)
Mar 18, 2005 7.091 7.094 6.924 6.967 1,942,291 -0.06(-0.79%)
Mar 17, 2005 6.922 7.035 6.895 7.022 904,841 +0.10(+1.45%)
Mar 16, 2005 6.948 6.982 6.898 6.922 549,705 -0.03(-0.38%)
Mar 15, 2005 7.027 7.070 6.924 6.948 831,547 -0.04(-0.57%)
Mar 14, 2005 7.017 7.088 6.908 6.988 810,768 -0.03(-0.38%)
Mar 11, 2005 6.837 7.049 6.837 7.014 1,779,836 +0.20(+2.87%)
Mar 10, 2005 6.683 6.847 6.657 6.818 1,081,275 +0.15(+2.26%)
Mar 09, 2005 6.615 6.824 6.604 6.667 2,105,503 +0.06(+0.84%)
Mar 08, 2005 6.694 6.697 6.591 6.612 1,296,624 -0.08(-1.23%)
Mar 07, 2005 6.734 6.752 6.678 6.694 874,239 -0.02(-0.32%)
Mar 04, 2005 6.681 6.763 6.657 6.715 1,250,910 +0.06(+0.87%)
Mar 03, 2005 6.665 6.723 6.593 6.657 1,117,545 +0.04(+0.68%)
Mar 02, 2005 6.601 6.652 6.562 6.612 890,484 +0.02(+0.32%)
Mar 01, 2005 6.644 6.736 6.575 6.591 1,593,956 -0.02(-0.36%)
Feb 28, 2005 6.511 6.736 6.511 6.615 1,228,241 +0.10(+1.59%)
Feb 25, 2005 6.405 6.535 6.405 6.511 936,199 +0.14(+2.16%)
Feb 24, 2005 6.374 6.395 6.270 6.374 908,997 +0.00(+0.04%)
Feb 23, 2005 6.300 6.416 6.294 6.371 598,064 +0.10(+1.56%)
Feb 22, 2005 6.413 6.477 6.270 6.273 746,919 -0.14(-2.19%)
Feb 18, 2005 6.474 6.477 6.347 6.413 420,118 -0.03(-0.53%)
Feb 17, 2005 6.564 6.583 6.416 6.448 655,112 -0.14(-2.17%)
Feb 16, 2005 6.511 6.630 6.495 6.591 651,712 +0.05(+0.77%)
Feb 15, 2005 6.458 6.580 6.458 6.540 745,785 +0.08(+1.23%)
Feb 14, 2005 6.442 6.480 6.371 6.461 496,057 +0.05(+0.70%)
Feb 11, 2005 6.403 6.487 6.308 6.416 1,275,467 -0.01(-0.16%)
Feb 10, 2005 6.458 6.458 6.331 6.427 950,933 -0.02(-0.29%)
Feb 09, 2005 6.601 6.633 6.408 6.445 1,883,354 -0.16(-2.37%)
Feb 08, 2005 6.903 6.903 6.442 6.601 5,014,974 -0.30(-4.37%)
Feb 07, 2005 6.853 6.906 6.832 6.903 692,893 +0.05(+0.73%)
Feb 04, 2005 6.723 6.853 6.715 6.853 714,427 +0.09(+1.33%)
Feb 03, 2005 6.731 6.787 6.641 6.763 906,352 +0.03(+0.47%)
Feb 02, 2005 6.665 6.734 6.617 6.731 782,432 +0.06(+0.83%)
Feb 01, 2005 6.604 6.705 6.567 6.675 1,662,338 +0.07(+1.08%)
Jan 31, 2005 6.593 6.617 6.546 6.604 1,167,037 +0.08(+1.18%)
Jan 28, 2005 6.596 6.599 6.448 6.527 560,283 -0.06(-0.88%)
Jan 27, 2005 6.522 6.617 6.487 6.585 608,264 +0.03(+0.48%)
Jan 26, 2005 6.554 6.562 6.461 6.554 832,680 +0.00(+0.00%)
Jan 25, 2005 6.487 6.604 6.472 6.554 1,076,364 +0.09(+1.43%)
Jan 24, 2005 6.498 6.519 6.419 6.461 1,185,172 -0.01(-0.16%)
Jan 21, 2005 6.525 6.591 6.440 6.472 974,357 -0.07(-1.01%)
Jan 20, 2005 6.630 6.630 6.511 6.538 1,538,041 -0.11(-1.59%)
Jan 19, 2005 6.644 6.705 6.596 6.644 1,067,675 +0.01(+0.12%)
Jan 18, 2005 6.546 6.670 6.498 6.636 1,092,232 +0.09(+1.37%)
Jan 14, 2005 6.498 6.567 6.487 6.546 522,503 +0.04(+0.61%)
Jan 13, 2005 6.511 6.588 6.413 6.506 1,129,634 +0.01(+0.16%)
Jan 12, 2005 6.564 6.564 6.294 6.495 1,581,866 -0.06(-0.85%)
Jan 11, 2005 6.644 6.644 6.493 6.551 738,229 -0.09(-1.39%)
Jan 10, 2005 6.665 6.765 6.615 6.644 1,063,896 -0.03(-0.48%)
Jan 07, 2005 6.744 6.755 6.604 6.675 786,966 -0.08(-1.21%)
Jan 06, 2005 6.763 6.802 6.670 6.757 896,907 +0.00(+0.04%)
Jan 05, 2005 6.874 6.882 6.702 6.755 1,455,680 -0.16(-2.33%)
Jan 04, 2005 7.104 7.104 6.858 6.916 1,448,879 -0.19(-2.72%)
Jan 03, 2005 7.305 7.337 7.080 7.109 885,951 -0.18(-2.47%)
Dec 31, 2004 7.332 7.387 7.231 7.289 544,793 -0.02(-0.22%)
Dec 30, 2004 7.332 7.358 7.263 7.305 515,702 -0.04(-0.58%)
Dec 29, 2004 7.319 7.348 7.274 7.348 403,117 -0.01(-0.11%)
Dec 28, 2004 7.186 7.459 7.173 7.356 438,253 +0.18(+2.55%)
Dec 27, 2004 7.268 7.292 7.083 7.173 496,057 -0.10(-1.31%)
Dec 23, 2004 7.226 7.276 7.144 7.268 662,668 +0.00(+0.04%)
Dec 22, 2004 7.080 7.268 7.080 7.266 1,136,057 +0.15(+2.16%)
Dec 21, 2004 7.064 7.144 6.935 7.112 792,255 +0.07(+1.05%)
Dec 20, 2004 7.094 7.109 6.985 7.038 772,987 -0.03(-0.49%)
Dec 17, 2004 7.131 7.147 7.020 7.072 1,254,688 -0.02(-0.26%)
Dec 16, 2004 7.173 7.173 7.022 7.091 794,900 -0.08(-1.14%)
Dec 15, 2004 7.147 7.199 7.102 7.173 1,204,440 +0.05(+0.67%)
Dec 14, 2004 6.855 7.131 6.842 7.125 1,604,912 +0.25(+3.62%)
Dec 13, 2004 6.816 6.882 6.757 6.877 1,061,252 +0.06(+0.81%)
Dec 10, 2004 6.683 6.837 6.670 6.821 548,194 +0.11(+1.58%)
Dec 09, 2004 6.697 6.723 6.583 6.715 578,796 -0.03(-0.47%)
Dec 08, 2004 6.736 6.765 6.646 6.747 799,811 +0.06(+0.91%)
Dec 07, 2004 6.818 6.853 6.683 6.686 1,200,662 -0.12(-1.75%)
Dec 06, 2004 6.892 6.903 6.750 6.805 991,736 -0.12(-1.68%)
Dec 03, 2004 6.895 7.035 6.871 6.922 1,018,182 -0.09(-1.32%)
Dec 02, 2004 6.768 7.033 6.673 7.014 1,641,937 +0.25(+3.64%)
Dec 01, 2004 6.644 6.832 6.644 6.768 1,961,559 +0.09(+1.39%)
Nov 30, 2004 6.750 6.750 6.665 6.675 1,004,581 -0.09(-1.29%)
Nov 29, 2004 6.776 6.795 6.607 6.763 1,095,632 +0.01(+0.20%)
Nov 26, 2004 6.787 6.824 6.728 6.750 221,393 -0.01(-0.16%)
Nov 24, 2004 6.617 6.784 6.591 6.760 1,211,618 +0.15(+2.32%)
Nov 23, 2004 6.588 6.617 6.498 6.607 607,509 -0.01(-0.12%)
Nov 22, 2004 6.456 6.615 6.432 6.615 1,378,607 +0.16(+2.50%)
Nov 19, 2004 6.577 6.577 6.435 6.453 954,333 -0.12(-1.89%)
Nov 18, 2004 6.564 6.593 6.517 6.577 1,437,167 +0.01(+0.16%)
Nov 17, 2004 6.419 6.612 6.419 6.567 1,645,337 +0.19(+2.95%)
Nov 16, 2004 6.353 6.395 6.315 6.379 1,686,140 -0.04(-0.58%)
Nov 15, 2004 6.339 6.416 6.319 6.416 1,100,921 +0.06(+0.92%)
Nov 12, 2004 6.167 6.366 6.141 6.358 837,214 +0.15(+2.43%)
Nov 11, 2004 6.128 6.207 6.106 6.207 649,445 +0.03(+0.56%)
Nov 10, 2004 6.101 6.199 6.048 6.173 682,314 +0.02(+0.39%)
Nov 09, 2004 6.080 6.180 6.035 6.149 690,626 +0.07(+1.13%)
Nov 08, 2004 6.061 6.096 6.019 6.080 725,384 +0.03(+0.53%)
Nov 05, 2004 6.173 6.180 6.014 6.048 1,157,592 -0.06(-1.00%)
Nov 04, 2004 5.929 6.112 5.908 6.109 1,115,656 +0.15(+2.58%)
Nov 03, 2004 5.929 6.000 5.860 5.955 1,436,034 +0.08(+1.44%)
Nov 02, 2004 5.948 5.990 5.783 5.871 2,426,259 -0.01(-0.18%)
Nov 01, 2004 5.664 5.881 5.577 5.881 1,477,970 +0.17(+2.97%)
Oct 29, 2004 5.765 5.768 5.617 5.712 1,848,218 -0.05(-0.92%)
Oct 28, 2004 5.572 5.797 5.535 5.765 2,953,674 +0.19(+3.47%)
Oct 27, 2004 5.810 5.810 5.400 5.572 5,961,374 -0.73(-11.55%)
Oct 26, 2004 6.194 6.315 6.048 6.300 703,471 +0.08(+1.32%)
Oct 25, 2004 6.088 6.241 6.085 6.218 538,371 +0.08(+1.38%)
Oct 22, 2004 6.194 6.273 6.088 6.133 956,600 -0.07(-1.19%)
Oct 21, 2004 6.128 6.218 6.024 6.207 899,929 +0.08(+1.34%)
Oct 20, 2004 6.154 6.196 6.048 6.125 981,157 -0.04(-0.73%)
Oct 19, 2004 6.308 6.366 6.128 6.170 1,143,235 -0.13(-2.06%)
Oct 18, 2004 6.337 6.337 6.207 6.300 626,399 -0.04(-0.58%)
Oct 15, 2004 6.305 6.403 6.292 6.337 468,099 +0.03(+0.50%)
Oct 14, 2004 6.353 6.353 6.286 6.305 550,838 -0.04(-0.71%)
Oct 13, 2004 6.445 6.477 6.321 6.350 820,590 -0.07(-1.07%)
Oct 12, 2004 6.421 6.474 6.382 6.419 978,890 -0.04(-0.57%)
Oct 11, 2004 6.419 6.461 6.387 6.456 545,927 +0.06(+0.99%)
Oct 08, 2004 6.464 6.485 6.382 6.392 497,190 -0.09(-1.39%)
Oct 07, 2004 6.538 6.577 6.472 6.482 854,593 -0.08(-1.25%)
Oct 06, 2004 6.477 6.567 6.477 6.564 677,025 +0.09(+1.35%)
Oct 05, 2004 6.554 6.562 6.474 6.477 458,654 -0.09(-1.37%)
Oct 04, 2004 6.538 6.617 6.538 6.567 1,004,581 +0.08(+1.27%)
Oct 01, 2004 6.400 6.509 6.379 6.485 1,465,502 +0.08(+1.32%)
Sep 30, 2004 6.405 6.517 6.382 6.400 1,242,598 -0.04(-0.70%)
Sep 29, 2004 6.321 6.472 6.310 6.445 862,905 +0.12(+1.97%)
Sep 28, 2004 6.255 6.347 6.204 6.321 1,062,007 +0.09(+1.40%)
Sep 27, 2004 6.358 6.358 6.207 6.233 826,635 -0.12(-1.92%)
Sep 24, 2004 6.379 6.432 6.355 6.355 470,366 -0.02(-0.37%)
Sep 23, 2004 6.384 6.405 6.334 6.379 704,982 +0.01(+0.21%)
Sep 22, 2004 6.405 6.405 6.326 6.366 987,202 -0.08(-1.27%)
Sep 21, 2004 6.458 6.490 6.416 6.448 1,453,035 +0.03(+0.41%)
Sep 20, 2004 6.387 6.445 6.358 6.421 1,526,329 +0.03(+0.46%)
Sep 17, 2004 6.472 6.472 6.339 6.392 1,569,021 -0.01(-0.08%)
Sep 16, 2004 6.302 6.437 6.302 6.397 441,653 +0.10(+1.51%)
Sep 15, 2004 6.286 6.326 6.270 6.302 547,816 +0.01(+0.08%)
Sep 14, 2004 6.300 6.310 6.257 6.297 568,217 -0.03(-0.46%)
Sep 13, 2004 6.342 6.379 6.313 6.326 999,670 -0.01(-0.17%)
Sep 10, 2004 6.353 6.376 6.247 6.337 691,381 -0.01(-0.21%)
Sep 09, 2004 6.294 6.392 6.294 6.350 1,507,439 +0.08(+1.35%)
Sep 08, 2004 6.247 6.313 6.241 6.265 1,485,148 +0.02(+0.30%)
Sep 07, 2004 6.141 6.257 6.141 6.247 851,948 +0.12(+1.99%)
Sep 03, 2004 6.188 6.215 6.048 6.125 422,763 -0.05(-0.81%)
Sep 02, 2004 6.048 6.178 6.038 6.175 722,739 +0.13(+2.10%)
Sep 01, 2004 6.035 6.130 6.000 6.048 874,239 -0.02(-0.39%)
Aug 31, 2004 6.008 6.088 5.961 6.072 842,881 +0.08(+1.28%)
Aug 30, 2004 6.069 6.069 5.929 5.995 660,024 -0.09(-1.48%)
Aug 27, 2004 6.072 6.109 6.038 6.085 284,108 +0.00(+0.04%)
Aug 26, 2004 6.051 6.101 6.022 6.083 798,678 +0.03(+0.52%)
Aug 25, 2004 6.053 6.093 5.966 6.051 797,544 +0.01(+0.09%)
Aug 24, 2004 6.056 6.101 5.995 6.045 641,133 +0.02(+0.26%)
Aug 23, 2004 6.088 6.101 5.990 6.030 603,353 -0.06(-0.96%)
Aug 20, 2004 6.083 6.098 6.040 6.088 984,180 +0.01(+0.17%)
Aug 19, 2004 6.120 6.133 6.000 6.077 822,857 -0.06(-0.91%)
Aug 18, 2004 6.061 6.207 6.006 6.133 870,461 +0.05(+0.83%)
Aug 17, 2004 6.101 6.151 6.048 6.083 709,894 +0.03(+0.57%)
Aug 16, 2004 5.876 6.056 5.863 6.048 836,458 +0.22(+3.77%)
Aug 13, 2004 5.942 5.979 5.828 5.828 839,481 -0.08(-1.34%)
Aug 12, 2004 6.040 6.040 5.863 5.908 945,266 -0.13(-2.11%)
Aug 11, 2004 5.942 6.098 5.836 6.035 1,662,716 +0.08(+1.33%)
Aug 10, 2004 5.850 5.979 5.842 5.955 902,196 +0.12(+2.04%)
Aug 09, 2004 5.942 5.993 5.810 5.836 1,238,820 -0.12(-2.00%)
Aug 06, 2004 6.035 6.035 5.908 5.955 1,402,031 -0.10(-1.66%)
Aug 05, 2004 6.220 6.228 6.048 6.056 1,077,875 -0.20(-3.26%)
Aug 04, 2004 6.265 6.358 6.141 6.260 1,232,397 -0.01(-0.08%)
Aug 03, 2004 6.353 6.397 6.265 6.265 1,072,964 -0.10(-1.58%)
Aug 02, 2004 6.278 6.403 6.220 6.366 1,358,584 +0.03(+0.42%)
Jul 30, 2004 6.326 6.358 6.241 6.339 1,244,865 +0.01(+0.21%)
Jul 29, 2004 5.828 6.458 5.828 6.326 3,877,027 +0.55(+9.48%)
Jul 28, 2004 5.778 5.818 5.696 5.778 1,105,455 +0.00(+0.00%)
Jul 27, 2004 5.680 5.823 5.680 5.778 986,069 +0.08(+1.49%)
Jul 26, 2004 5.730 5.810 5.659 5.693 1,317,781 -0.05(-0.88%)
Jul 23, 2004 5.704 5.786 5.614 5.744 1,161,370 +0.04(+0.65%)
Jul 22, 2004 5.797 5.805 5.664 5.707 962,267 -0.12(-2.13%)
Jul 21, 2004 5.942 6.030 5.831 5.831 1,000,803 -0.12(-2.00%)
Jul 20, 2004 5.940 5.955 5.868 5.950 1,281,890 +0.01(+0.18%)
Jul 19, 2004 5.982 5.993 5.879 5.940 555,750 -0.04(-0.62%)
Jul 16, 2004 6.075 6.083 5.950 5.977 836,836 -0.08(-1.40%)
Jul 15, 2004 6.090 6.122 6.038 6.061 833,814 -0.03(-0.43%)
Jul 14, 2004 6.141 6.178 6.077 6.088 919,953 -0.09(-1.50%)
Jul 13, 2004 6.146 6.207 6.141 6.180 960,378 +0.03(+0.43%)
Jul 12, 2004 6.167 6.199 6.114 6.154 1,129,257 -0.01(-0.09%)
Jul 09, 2004 6.165 6.186 6.077 6.159 1,450,012 -0.01(-0.09%)
Jul 08, 2004 6.421 6.421 6.146 6.165 1,021,205 -0.26(-4.12%)
Jul 07, 2004 6.358 6.472 6.358 6.429 1,207,840 +0.06(+1.00%)
Jul 06, 2004 6.511 6.519 6.350 6.366 1,309,469 -0.13(-2.08%)
Jul 02, 2004 6.580 6.580 6.477 6.501 540,260 -0.08(-1.17%)
Jul 01, 2004 6.601 6.710 6.564 6.577 1,745,833 -0.02(-0.36%)
Jun 30, 2004 6.577 6.641 6.495 6.601 2,369,966 +0.05(+0.77%)
Jun 29, 2004 6.294 6.554 6.244 6.551 2,108,903 +0.31(+4.96%)
Jun 28, 2004 6.255 6.353 6.228 6.241 1,133,412 +0.00(+0.00%)
Jun 25, 2004 6.220 6.286 6.170 6.241 1,484,015 +0.03(+0.51%)
Jun 24, 2004 6.220 6.297 6.196 6.210 1,165,526 +0.00(+0.04%)
Jun 23, 2004 6.180 6.244 6.143 6.207 1,030,650 +0.02(+0.26%)
Jun 22, 2004 6.093 6.196 6.093 6.191 1,007,604 +0.08(+1.26%)
Jun 21, 2004 6.128 6.128 6.064 6.114 1,273,200 -0.01(-0.22%)
Jun 18, 2004 6.167 6.255 6.128 6.128 1,528,974 -0.04(-0.64%)
Jun 17, 2004 6.114 6.194 6.043 6.167 1,029,516 +0.06(+0.95%)
Jun 16, 2004 6.130 6.199 6.064 6.109 1,560,709 -0.02(-0.35%)
Jun 15, 2004 6.088 6.241 6.064 6.130 2,360,521 +0.05(+0.87%)
Jun 14, 2004 6.138 6.138 6.064 6.077 1,228,997 -0.10(-1.63%)
Jun 10, 2004 6.154 6.257 6.151 6.178 1,348,761 +0.03(+0.43%)
Jun 09, 2004 6.257 6.289 6.117 6.151 1,069,564 -0.11(-1.69%)
Jun 08, 2004 6.239 6.257 6.173 6.257 1,013,648 +0.01(+0.08%)
Jun 07, 2004 6.101 6.255 6.072 6.252 2,174,263 +0.27(+4.51%)
Jun 04, 2004 5.953 6.075 5.945 5.982 1,421,299 +0.06(+1.03%)
Jun 03, 2004 5.797 5.955 5.757 5.921 1,841,040 +0.12(+2.01%)
Jun 02, 2004 5.783 5.858 5.744 5.805 1,651,382 +0.07(+1.25%)
Jun 01, 2004 5.550 5.741 5.537 5.733 1,421,677 +0.19(+3.39%)
May 28, 2004 5.519 5.590 5.476 5.545 850,059 +0.01(+0.14%)
May 27, 2004 5.423 5.566 5.400 5.537 1,740,544 +0.12(+2.25%)
May 26, 2004 5.458 5.490 5.376 5.415 875,372 -0.12(-2.11%)
May 25, 2004 5.307 5.532 5.291 5.532 713,294 +0.22(+4.14%)
May 24, 2004 5.254 5.344 5.214 5.312 599,197 +0.07(+1.36%)
May 21, 2004 5.257 5.320 5.201 5.241 666,824 -0.02(-0.30%)
May 20, 2004 5.233 5.273 5.185 5.257 698,182 +0.02(+0.30%)
May 19, 2004 5.386 5.463 5.238 5.241 874,616 -0.11(-2.03%)
May 18, 2004 5.294 5.360 5.220 5.349 1,452,279 +0.10(+1.81%)
May 17, 2004 5.365 5.365 5.153 5.254 1,141,346 -0.14(-2.65%)
May 14, 2004 5.434 5.519 5.349 5.397 1,207,840 -0.04(-0.68%)
May 13, 2004 5.460 5.505 5.373 5.434 889,351 -0.03(-0.48%)
May 12, 2004 5.392 5.468 5.278 5.460 1,638,915 +0.02(+0.39%)
May 11, 2004 5.378 5.445 5.339 5.439 905,974 +0.10(+1.83%)
May 10, 2004 5.400 5.439 5.214 5.341 896,529 -0.11(-1.94%)
May 07, 2004 5.588 5.651 5.437 5.447 942,621 -0.14(-2.51%)
May 06, 2004 5.675 5.675 5.513 5.588 1,143,235 -0.11(-2.00%)
May 05, 2004 5.744 5.815 5.683 5.701 1,920,001 -0.02(-0.28%)
May 04, 2004 5.678 5.799 5.638 5.717 882,173 +0.03(+0.47%)
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.