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

Morgan Stanley (NY: MS )

90.92 -1.19 (-1.29%)
Streaming Delayed Price Updated: 2:31 PM EDT, Apr 30, 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 16.99 17.15 16.86 16.93 18,336,364 -0.05(-0.27%)
Apr 29, 2013 16.48 16.98 16.46 16.98 24,893,708 +0.62(+3.79%)
Apr 26, 2013 16.35 16.40 16.29 16.36 22,695,708 +0.02(+0.09%)
Apr 25, 2013 16.44 16.63 16.31 16.34 24,256,844 -0.02(-0.09%)
Apr 24, 2013 16.52 16.61 16.32 16.36 23,543,990 -0.12(-0.74%)
Apr 23, 2013 15.99 16.57 15.95 16.48 30,735,786 +0.69(+4.35%)
Apr 22, 2013 15.72 15.92 15.66 15.79 21,185,022 +0.10(+0.63%)
Apr 19, 2013 15.54 15.73 15.38 15.70 32,313,982 +0.21(+1.33%)
Apr 18, 2013 16.28 16.37 15.49 15.49 61,880,188 -0.88(-5.40%)
Apr 17, 2013 16.43 16.65 15.91 16.37 59,628,808 -0.29(-1.74%)
Apr 16, 2013 16.63 16.67 16.16 16.66 28,638,938 +0.28(+1.72%)
Apr 15, 2013 16.59 16.97 16.33 16.38 29,446,484 -0.26(-1.56%)
Apr 12, 2013 16.85 16.95 16.43 16.64 32,979,828 -0.34(-2.02%)
Apr 11, 2013 16.99 17.26 16.96 16.98 19,265,524 +0.04(+0.22%)
Apr 10, 2013 16.69 17.18 16.68 16.95 22,908,538 +0.37(+2.21%)
Apr 09, 2013 16.60 16.85 16.58 16.58 17,304,832 +0.00(+0.00%)
Apr 08, 2013 16.38 16.60 16.16 16.58 18,702,512 +0.14(+0.83%)
Apr 05, 2013 15.95 16.47 15.86 16.44 23,821,330 +0.18(+1.08%)
Apr 04, 2013 16.11 16.31 16.03 16.27 22,711,978 +0.17(+1.04%)
Apr 03, 2013 16.53 16.56 15.98 16.10 33,313,852 -0.45(-2.72%)
Apr 02, 2013 16.34 16.71 16.32 16.55 28,455,678 +0.03(+0.18%)
Apr 01, 2013 16.77 16.88 16.41 16.52 18,639,384 -0.24(-1.46%)
Mar 28, 2013 17.05 17.08 16.69 16.76 24,103,644 -0.24(-1.39%)
Mar 27, 2013 16.79 17.05 16.72 17.00 18,261,138 +0.05(+0.32%)
Mar 26, 2013 16.90 17.01 16.75 16.95 19,521,486 +0.19(+1.14%)
Mar 25, 2013 17.06 17.15 16.61 16.76 31,458,730 -0.16(-0.95%)
Mar 22, 2013 16.93 17.09 16.72 16.92 21,714,472 +0.09(+0.54%)
Mar 21, 2013 17.21 17.30 16.82 16.82 23,019,540 -0.52(-2.99%)
Mar 20, 2013 17.23 17.48 17.03 17.34 23,362,750 +0.27(+1.56%)
Mar 19, 2013 17.59 17.69 16.78 17.08 42,984,000 -0.46(-2.61%)
Mar 18, 2013 17.56 17.69 17.21 17.53 30,704,882 -0.46(-2.54%)
Mar 15, 2013 17.41 18.04 17.37 17.99 31,723,186 +0.60(+3.46%)
Mar 14, 2013 17.50 17.59 17.29 17.39 27,600,832 +0.02(+0.09%)
Mar 13, 2013 17.32 17.43 17.18 17.37 15,768,479 +0.08(+0.49%)
Mar 12, 2013 17.58 17.62 17.24 17.29 17,145,442 -0.33(-1.86%)
Mar 11, 2013 17.56 17.75 17.27 17.62 18,646,788 +0.05(+0.30%)
Mar 08, 2013 17.76 17.79 17.29 17.56 25,447,594 -0.14(-0.82%)
Mar 07, 2013 17.55 17.82 17.46 17.71 23,336,906 +0.24(+1.35%)
Mar 06, 2013 17.53 17.53 17.09 17.47 24,367,272 +0.13(+0.75%)
Mar 05, 2013 17.39 17.54 17.29 17.34 19,686,738 +0.11(+0.62%)
Mar 04, 2013 17.05 17.29 16.87 17.24 22,472,124 +0.13(+0.76%)
Mar 01, 2013 17.08 17.35 16.66 17.11 29,286,316 -0.09(-0.53%)
Feb 28, 2013 17.22 17.53 17.16 17.20 19,524,530 -0.27(-1.53%)
Feb 27, 2013 17.11 17.53 17.04 17.46 23,669,804 +0.35(+2.05%)
Feb 26, 2013 17.05 17.16 16.61 17.11 40,546,284 +0.31(+1.86%)
Feb 25, 2013 18.17 18.19 16.79 16.80 39,431,256 -1.18(-6.57%)
Feb 22, 2013 17.70 17.99 17.59 17.98 23,386,158 +0.57(+3.29%)
Feb 21, 2013 17.71 17.71 17.20 17.41 29,277,924 -0.45(-2.52%)
Feb 20, 2013 18.59 18.66 17.81 17.86 22,860,002 -0.69(-3.70%)
Feb 19, 2013 18.30 18.56 18.16 18.55 22,896,086 +0.34(+1.89%)
Feb 15, 2013 18.21 18.26 17.88 18.20 22,954,068 +0.03(+0.17%)
Feb 14, 2013 17.95 18.21 17.85 18.17 21,363,060 +0.15(+0.85%)
Feb 13, 2013 18.05 18.20 17.84 18.02 20,695,476 +0.00(+0.00%)
Feb 12, 2013 17.77 18.04 17.69 18.02 20,100,886 +0.27(+1.50%)
Feb 11, 2013 17.70 17.90 17.64 17.75 13,450,701 -0.03(-0.17%)
Feb 08, 2013 17.60 17.85 17.57 17.78 21,013,930 +0.17(+0.95%)
Feb 07, 2013 17.82 17.98 17.29 17.62 26,431,432 -0.22(-1.24%)
Feb 06, 2013 17.72 17.92 17.67 17.84 20,784,088 +0.39(+2.23%)
Feb 04, 2013 17.42 17.65 17.40 17.45 34,623,660 -0.48(-2.68%)
Feb 01, 2013 17.57 18.11 17.52 17.93 41,631,080 +0.54(+3.11%)
Jan 31, 2013 17.35 17.52 17.21 17.39 26,044,954 -0.10(-0.57%)
Jan 30, 2013 17.02 17.50 17.02 17.49 30,435,410 +0.30(+1.73%)
Jan 29, 2013 16.95 17.25 16.78 17.19 19,104,596 +0.21(+1.26%)
Jan 28, 2013 17.34 17.34 16.98 16.98 18,256,834 -0.30(-1.72%)
Jan 25, 2013 17.31 17.39 17.18 17.27 18,478,002 +0.08(+0.44%)
Jan 24, 2013 17.18 17.53 17.13 17.20 26,670,052 -0.05(-0.31%)
Jan 23, 2013 17.40 17.46 17.10 17.25 31,887,966 -0.24(-1.35%)
Jan 22, 2013 16.84 17.49 16.76 17.49 50,048,544 +0.46(+2.68%)
Jan 18, 2013 16.73 17.09 16.58 17.03 86,404,296 +1.24(+7.86%)
Jan 17, 2013 15.64 15.79 15.52 15.79 34,226,524 +0.16(+1.02%)
Jan 16, 2013 15.78 15.87 15.49 15.63 40,236,280 +0.08(+0.54%)
Jan 15, 2013 15.17 15.63 15.11 15.55 33,215,198 +0.27(+1.79%)
Jan 14, 2013 15.40 15.40 15.03 15.27 19,172,932 -0.08(-0.50%)
Jan 11, 2013 15.34 15.54 15.29 15.35 27,438,340 -0.13(-0.84%)
Jan 10, 2013 15.11 15.55 15.08 15.48 52,393,824 +0.55(+3.67%)
Jan 09, 2013 14.99 15.17 14.77 14.93 35,472,440 -0.02(-0.15%)
Jan 08, 2013 15.02 15.06 14.91 14.95 29,184,898 -0.11(-0.76%)
Jan 07, 2013 15.23 15.32 14.97 15.07 28,180,864 -0.30(-1.93%)
Jan 04, 2013 14.98 15.41 14.90 15.36 42,033,668 +0.46(+3.12%)
Jan 03, 2013 14.81 14.92 14.70 14.90 39,241,988 -0.03(-0.20%)
Jan 02, 2013 15.02 15.06 14.85 14.93 39,191,592 +0.42(+2.88%)
Dec 31, 2012 14.15 14.62 14.09 14.51 25,954,646 +0.34(+2.42%)
Dec 28, 2012 14.12 14.28 14.12 14.17 14,801,698 -0.11(-0.80%)
Dec 27, 2012 14.41 14.51 14.08 14.28 19,256,728 -0.08(-0.58%)
Dec 26, 2012 14.47 14.54 14.33 14.37 11,896,277 -0.05(-0.37%)
Dec 24, 2012 14.38 14.44 14.32 14.42 4,212,569 +0.02(+0.16%)
Dec 21, 2012 14.26 14.52 14.13 14.40 28,478,056 -0.27(-1.82%)
Dec 20, 2012 14.50 14.76 14.46 14.66 25,144,050 +0.14(+0.94%)
Dec 19, 2012 14.66 14.80 14.34 14.53 28,764,660 -0.02(-0.16%)
Dec 18, 2012 14.17 14.63 14.17 14.55 33,460,586 +0.45(+3.18%)
Dec 17, 2012 13.76 14.12 13.75 14.10 21,927,094 +0.37(+2.66%)
Dec 14, 2012 13.48 13.77 13.47 13.74 21,417,570 +0.19(+1.40%)
Dec 13, 2012 13.44 13.64 13.38 13.55 25,258,064 +0.08(+0.56%)
Dec 12, 2012 13.54 13.65 13.40 13.47 36,494,124 -0.04(-0.28%)
Dec 11, 2012 13.13 13.61 13.10 13.51 47,375,532 +0.56(+4.35%)
Dec 10, 2012 12.87 12.97 12.78 12.94 12,799,969 +0.03(+0.24%)
Dec 07, 2012 12.91 13.00 12.84 12.91 15,100,225 +0.18(+1.37%)
Dec 06, 2012 12.90 12.97 12.70 12.74 21,081,476 -0.18(-1.41%)
Dec 05, 2012 12.71 13.03 12.71 12.92 20,678,046 +0.28(+2.23%)
Dec 04, 2012 12.53 12.67 12.44 12.64 18,775,686 -0.20(-1.54%)
Nov 30, 2012 12.84 12.97 12.74 12.84 22,602,068 +0.01(+0.06%)
Nov 29, 2012 12.91 13.01 12.67 12.83 25,078,544 -0.02(-0.12%)
Nov 28, 2012 12.49 12.89 12.37 12.85 31,276,368 +0.19(+1.50%)
Nov 27, 2012 12.58 12.81 12.53 12.66 25,022,812 +0.02(+0.12%)
Nov 26, 2012 12.42 12.66 12.35 12.64 17,376,788 +0.14(+1.09%)
Nov 23, 2012 12.49 12.60 12.44 12.50 11,302,066 +0.14(+1.11%)
Nov 21, 2012 12.53 12.56 12.29 12.37 16,736,174 -0.08(-0.61%)
Nov 20, 2012 12.50 12.65 12.37 12.44 20,272,136 -0.13(-1.03%)
Nov 19, 2012 12.55 12.78 12.50 12.57 19,394,428 +0.26(+2.10%)
Nov 16, 2012 12.40 12.45 12.14 12.31 22,261,696 -0.06(-0.49%)
Nov 15, 2012 12.49 12.50 12.25 12.37 21,365,576 +0.13(+1.06%)
Nov 14, 2012 12.67 12.72 12.17 12.24 26,361,672 -0.33(-2.60%)
Nov 13, 2012 12.56 12.87 12.51 12.57 18,949,908 -0.19(-1.49%)
Nov 12, 2012 12.71 12.86 12.62 12.76 14,101,690 +0.12(+0.96%)
Nov 09, 2012 12.50 12.92 12.40 12.64 27,152,798 +0.07(+0.54%)
Nov 08, 2012 12.76 12.94 12.56 12.57 27,760,074 -0.08(-0.66%)
Nov 07, 2012 13.38 13.42 12.66 12.66 56,112,780 -1.19(-8.58%)
Nov 06, 2012 13.58 13.88 13.51 13.84 20,166,020 +0.33(+2.48%)
Nov 05, 2012 13.43 13.52 13.25 13.51 21,219,416 -0.02(-0.17%)
Nov 02, 2012 13.52 13.58 13.33 13.53 25,957,252 +0.13(+0.97%)
Nov 01, 2012 13.25 13.40 13.18 13.40 32,970,506 +0.18(+1.32%)
Oct 31, 2012 13.08 13.39 13.04 13.23 34,228,232 +0.30(+2.30%)
Oct 26, 2012 12.93 12.93 12.93 12.93 17,390,690 -0.05(-0.35%)
Oct 25, 2012 13.23 13.32 12.82 12.97 24,873,350 -0.06(-0.47%)
Oct 24, 2012 13.09 13.20 12.99 13.04 18,800,070 +0.05(+0.41%)
Oct 23, 2012 12.98 13.09 12.85 12.98 31,900,212 -0.32(-2.40%)
Oct 19, 2012 13.35 13.70 13.13 13.30 38,523,128 -0.20(-1.46%)
Oct 18, 2012 14.08 14.09 13.43 13.50 67,338,304 -0.53(-3.79%)
Oct 17, 2012 13.64 14.04 13.54 14.03 31,634,096 +0.47(+3.47%)
Oct 16, 2012 13.57 13.69 13.43 13.56 24,562,912 +0.09(+0.68%)
Oct 15, 2012 13.29 13.49 13.20 13.47 23,470,536 +0.33(+2.54%)
Oct 12, 2012 13.34 13.46 13.07 13.13 27,447,912 -0.42(-3.08%)
Oct 11, 2012 13.47 13.59 13.41 13.55 21,755,230 +0.35(+2.64%)
Oct 10, 2012 13.17 13.29 13.02 13.20 20,038,230 +0.04(+0.29%)
Oct 09, 2012 13.29 13.36 13.09 13.16 22,723,896 -0.08(-0.57%)
Oct 08, 2012 13.03 13.32 13.03 13.24 17,971,552 -0.04(-0.29%)
Oct 05, 2012 13.44 13.57 13.14 13.28 28,782,408 +0.02(+0.17%)
Oct 04, 2012 13.10 13.34 13.08 13.26 25,862,264 +0.33(+2.58%)
Oct 03, 2012 12.88 13.08 12.72 12.92 27,392,536 +0.09(+0.71%)
Oct 02, 2012 12.84 12.92 12.75 12.83 22,307,676 +0.09(+0.72%)
Oct 01, 2012 12.85 13.05 12.69 12.74 26,734,044 +0.04(+0.30%)
Sep 28, 2012 12.78 12.86 12.63 12.70 23,398,778 -0.08(-0.59%)
Sep 27, 2012 12.72 12.88 12.55 12.78 25,369,862 +0.31(+2.50%)
Sep 26, 2012 12.63 12.67 12.37 12.47 30,486,228 -0.13(-1.02%)
Sep 25, 2012 13.03 13.08 12.57 12.60 27,009,256 -0.33(-2.58%)
Sep 24, 2012 12.78 13.15 12.72 12.93 25,865,262 -0.03(-0.23%)
Sep 21, 2012 13.28 13.28 12.88 12.96 46,218,812 -0.10(-0.76%)
Sep 20, 2012 12.87 13.08 12.78 13.06 32,970,952 -0.27(-2.05%)
Sep 19, 2012 13.48 13.53 13.29 13.33 27,249,882 -0.05(-0.34%)
Sep 18, 2012 13.45 13.51 13.32 13.38 27,346,802 -0.13(-0.96%)
Sep 17, 2012 13.65 13.73 13.43 13.51 30,590,400 -0.33(-2.41%)
Sep 14, 2012 13.78 14.04 13.73 13.84 47,465,628 +0.26(+1.90%)
Sep 13, 2012 13.14 13.70 12.95 13.58 52,406,940 +0.36(+2.76%)
Sep 12, 2012 13.21 13.26 12.98 13.22 32,294,088 +0.13(+0.98%)
Sep 11, 2012 12.83 13.11 12.66 13.09 32,409,890 +0.49(+3.85%)
Sep 10, 2012 12.85 12.94 12.60 12.60 34,244,788 -0.36(-2.75%)
Sep 07, 2012 12.53 12.98 12.44 12.96 50,016,980 +0.63(+5.11%)
Sep 06, 2012 12.02 12.41 11.99 12.33 44,253,668 +0.43(+3.64%)
Sep 05, 2012 11.78 12.00 11.68 11.90 41,311,444 +0.13(+1.10%)
Sep 04, 2012 11.60 11.87 11.48 11.77 41,935,960 +0.39(+3.40%)
Aug 31, 2012 11.41 11.57 11.24 11.38 33,954,952 +0.08(+0.67%)
Aug 30, 2012 11.14 11.33 11.09 11.31 26,520,306 +0.07(+0.61%)
Aug 29, 2012 11.12 11.35 11.05 11.24 38,140,188 +0.21(+1.93%)
Aug 27, 2012 11.09 11.15 10.98 11.02 12,003,345 -0.02(-0.21%)
Aug 24, 2012 10.88 11.13 10.76 11.05 20,684,066 +0.05(+0.41%)
Aug 23, 2012 11.28 11.30 10.96 11.00 23,707,066 -0.27(-2.42%)
Aug 22, 2012 11.16 11.49 11.12 11.28 22,855,694 -0.02(-0.20%)
Aug 21, 2012 11.35 11.64 11.20 11.30 30,536,808 +0.05(+0.40%)
Aug 20, 2012 11.06 11.29 11.01 11.25 15,160,002 +0.18(+1.64%)
Aug 17, 2012 11.09 11.12 11.01 11.07 18,240,732 +0.00(+0.00%)
Aug 16, 2012 11.11 11.22 10.99 11.07 17,416,730 +0.01(+0.07%)
Aug 15, 2012 10.88 11.11 10.84 11.06 16,396,719 +0.14(+1.32%)
Aug 14, 2012 11.12 11.22 10.90 10.92 19,228,028 -0.12(-1.10%)
Aug 13, 2012 10.99 11.11 10.97 11.04 14,217,866 -0.05(-0.41%)
Aug 10, 2012 11.09 11.14 10.95 11.09 13,924,931 -0.08(-0.68%)
Aug 09, 2012 10.97 11.18 10.90 11.16 18,398,824 +0.11(+0.96%)
Aug 08, 2012 10.91 11.14 10.82 11.05 18,130,114 +0.05(+0.48%)
Aug 07, 2012 10.77 11.09 10.74 11.00 30,181,364 +0.27(+2.55%)
Aug 06, 2012 10.54 10.79 10.46 10.73 22,738,362 +0.27(+2.61%)
Aug 03, 2012 10.16 10.53 10.10 10.46 27,652,458 +0.57(+5.76%)
Aug 02, 2012 9.962 10.14 9.849 9.886 34,066,152 -0.36(-3.55%)
Aug 01, 2012 10.42 10.43 10.19 10.25 23,511,692 -0.11(-1.10%)
Jul 31, 2012 10.18 10.43 10.09 10.36 21,872,966 +0.11(+1.11%)
Jul 30, 2012 10.12 10.32 10.09 10.25 22,899,332 +0.02(+0.15%)
Jul 27, 2012 9.932 10.36 9.826 10.24 43,288,540 +0.41(+4.17%)
Jul 26, 2012 10.04 10.07 9.720 9.826 44,350,272 +0.03(+0.31%)
Jul 25, 2012 9.622 9.879 9.576 9.796 33,143,628 +0.26(+2.69%)
Jul 24, 2012 9.871 9.886 9.380 9.539 29,942,982 -0.02(-0.16%)
Jul 23, 2012 9.402 9.599 9.289 9.554 30,935,316 -0.11(-1.10%)
Jul 20, 2012 9.909 10.01 9.652 9.659 44,278,868 -0.36(-3.55%)
Jul 19, 2012 10.20 10.38 9.826 10.01 80,999,368 -0.56(-5.29%)
Jul 18, 2012 10.76 10.78 10.49 10.57 27,796,360 -0.26(-2.44%)
Jul 17, 2012 10.87 10.92 10.51 10.84 26,088,220 +0.07(+0.63%)
Jul 16, 2012 10.69 10.81 10.49 10.77 22,817,326 +0.15(+1.42%)
Jul 13, 2012 10.33 10.66 10.27 10.62 30,518,042 +0.38(+3.69%)
Jul 12, 2012 10.29 10.37 10.20 10.24 25,819,276 -0.20(-1.88%)
Jul 11, 2012 10.39 10.67 10.37 10.44 31,689,888 +0.08(+0.73%)
Jul 10, 2012 10.65 10.69 10.26 10.36 23,652,328 -0.17(-1.58%)
Jul 09, 2012 10.68 10.72 10.44 10.53 23,401,968 -0.16(-1.48%)
Jul 06, 2012 10.77 10.92 10.66 10.69 32,501,360 -0.28(-2.55%)
Jul 05, 2012 11.30 11.40 10.96 10.97 29,821,410 -0.45(-3.97%)
Jul 03, 2012 11.19 11.50 11.16 11.42 21,914,036 +0.13(+1.14%)
Jul 02, 2012 11.04 11.32 10.97 11.29 33,846,988 +0.26(+2.40%)
Jun 29, 2012 10.93 11.04 10.63 11.03 42,610,088 +0.54(+5.19%)
Jun 28, 2012 10.30 10.53 10.25 10.48 28,559,372 -0.03(-0.29%)
Jun 27, 2012 10.26 10.59 10.14 10.51 24,027,500 +0.30(+2.96%)
Jun 26, 2012 10.05 10.38 10.05 10.21 34,504,204 +0.02(+0.22%)
Jun 25, 2012 10.44 10.44 10.10 10.19 42,027,352 -0.50(-4.67%)
Jun 22, 2012 10.85 10.90 10.54 10.69 58,583,832 +0.14(+1.29%)
Jun 21, 2012 10.78 10.91 10.48 10.55 46,248,176 -0.18(-1.69%)
Jun 20, 2012 10.82 10.93 10.58 10.73 37,608,928 -0.05(-0.42%)
Jun 19, 2012 10.60 10.96 10.52 10.78 39,976,284 +0.33(+3.18%)
Jun 18, 2012 10.66 10.83 10.42 10.45 38,005,848 -0.36(-3.36%)
Jun 15, 2012 10.57 10.81 10.35 10.81 38,142,688 +0.28(+2.66%)
Jun 14, 2012 10.32 10.59 10.24 10.53 26,865,618 +0.21(+2.05%)
Jun 13, 2012 10.42 10.67 10.24 10.32 30,899,908 -0.21(-2.01%)
Jun 12, 2012 10.22 10.57 10.11 10.53 35,704,568 +0.42(+4.19%)
Jun 11, 2012 10.63 10.75 10.08 10.11 31,171,814 -0.26(-2.48%)
Jun 08, 2012 10.07 10.40 9.939 10.36 27,007,052 +0.23(+2.24%)
Jun 07, 2012 10.75 10.79 10.12 10.14 56,632,176 -0.40(-3.80%)
Jun 06, 2012 9.947 10.57 9.864 10.54 51,657,864 +0.82(+8.40%)
Jun 05, 2012 9.297 9.788 9.289 9.720 33,397,920 +0.38(+4.05%)
Jun 04, 2012 9.644 9.675 9.266 9.342 31,379,632 -0.28(-2.91%)
Jun 01, 2012 9.803 9.841 9.546 9.622 42,005,860 -0.48(-4.72%)
May 31, 2012 9.916 10.19 9.750 10.10 38,418,956 +0.20(+2.06%)
May 30, 2012 10.06 10.10 9.879 9.894 32,830,790 -0.42(-4.03%)
May 29, 2012 10.14 10.32 10.03 10.31 24,587,954 +0.29(+2.94%)
May 25, 2012 9.992 10.14 9.954 10.01 22,010,952 -0.05(-0.45%)
May 24, 2012 10.17 10.19 9.916 10.06 34,680,152 -0.05(-0.45%)
May 23, 2012 9.871 10.17 9.682 10.11 62,238,076 +0.05(+0.45%)
May 22, 2012 10.06 10.51 9.984 10.06 47,624,404 +0.09(+0.91%)
May 21, 2012 9.916 10.16 9.871 9.969 42,858,732 -0.12(-1.20%)
May 18, 2012 10.45 10.45 10.000 10.09 49,884,608 -0.08(-0.82%)
May 17, 2012 10.29 10.53 10.08 10.17 49,211,324 -0.06(-0.59%)
May 16, 2012 10.82 10.88 10.23 10.23 53,785,000 -0.45(-4.24%)
May 15, 2012 10.89 11.00 10.63 10.69 44,768,040 -0.12(-1.12%)
May 14, 2012 11.03 11.13 10.77 10.81 44,719,424 -0.49(-4.35%)
May 11, 2012 11.35 11.51 11.11 11.30 74,415,704 -0.49(-4.17%)
May 10, 2012 12.02 12.06 11.72 11.79 31,183,232 +0.08(+0.71%)
May 09, 2012 11.66 11.93 11.60 11.71 43,896,044 -0.26(-2.21%)
May 08, 2012 12.01 12.16 11.75 11.97 46,061,572 -0.23(-1.92%)
May 07, 2012 11.98 12.29 11.96 12.21 24,195,096 +0.11(+0.94%)
May 04, 2012 12.17 12.21 12.02 12.09 41,295,716 -0.17(-1.42%)
May 03, 2012 12.83 12.86 12.24 12.27 62,115,160 -0.54(-4.25%)
May 02, 2012 13.07 13.09 12.77 12.81 27,811,816 -0.41(-3.09%)
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.