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

Build-A-Bear Workshop (NY: BBW )

28.77 -1.18 (-3.94%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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, 2020 2.238 2.299 2.097 2.229 217,485 +0.00(+0.00%)
Apr 29, 2020 2.299 2.361 2.211 2.229 259,380 +0.03(+1.19%)
Apr 28, 2020 2.159 2.273 2.062 2.203 400,815 +0.07(+3.29%)
Apr 27, 2020 2.001 2.220 1.974 2.132 387,956 +0.16(+8.00%)
Apr 24, 2020 2.089 2.150 1.922 1.974 512,801 -0.11(-5.46%)
Apr 23, 2020 2.045 2.203 1.974 2.089 273,790 +0.04(+2.15%)
Apr 22, 2020 2.176 2.238 2.018 2.045 408,725 +0.07(+3.56%)
Apr 21, 2020 2.246 2.254 1.931 1.974 489,019 -0.23(-10.36%)
Apr 20, 2020 1.781 2.440 1.773 2.203 1,471,876 +0.43(+24.26%)
Apr 17, 2020 1.720 1.816 1.667 1.773 365,570 +0.21(+13.48%)
Apr 16, 2020 1.816 1.834 1.474 1.562 345,498 -0.23(-12.75%)
Apr 15, 2020 1.711 1.799 1.544 1.790 311,975 +0.00(+0.00%)
Apr 14, 2020 1.720 1.966 1.707 1.790 426,215 +0.14(+8.51%)
Apr 13, 2020 1.641 1.799 1.580 1.650 658,333 +0.16(+10.59%)
Apr 09, 2020 1.351 1.527 1.290 1.492 500,835 +0.23(+18.06%)
Apr 08, 2020 1.150 1.334 1.132 1.264 336,502 +0.17(+15.20%)
Apr 07, 2020 1.106 1.237 1.062 1.097 509,196 +0.04(+4.17%)
Apr 06, 2020 1.009 1.132 0.9872 1.053 390,497 +0.16(+17.65%)
Apr 03, 2020 1.123 1.123 0.8863 0.8951 381,182 -0.16(-15.00%)
Apr 02, 2020 1.106 1.132 1.053 1.053 174,649 -0.02(-1.64%)
Apr 01, 2020 1.193 1.272 1.053 1.071 211,283 -0.18(-14.69%)
Mar 31, 2020 1.202 1.316 1.193 1.255 175,345 +0.06(+5.15%)
Mar 30, 2020 1.299 1.316 1.185 1.193 240,523 -0.11(-8.11%)
Mar 27, 2020 1.465 1.518 1.272 1.299 296,513 -0.12(-8.64%)
Mar 26, 2020 1.439 1.579 1.404 1.422 267,211 +0.03(+1.89%)
Mar 25, 2020 1.474 1.623 1.391 1.395 352,844 -0.05(-3.64%)
Mar 24, 2020 1.571 1.659 1.422 1.448 219,151 -0.04(-2.94%)
Mar 23, 2020 1.781 1.843 1.483 1.492 163,168 -0.27(-15.42%)
Mar 20, 2020 1.685 1.860 1.650 1.764 326,369 +0.07(+4.14%)
Mar 19, 2020 1.580 1.711 1.404 1.694 177,203 +0.11(+7.22%)
Mar 18, 2020 1.685 1.685 1.404 1.580 178,975 -0.11(-6.25%)
Mar 17, 2020 1.720 1.860 1.606 1.685 181,217 -0.07(-4.00%)
Mar 16, 2020 2.194 2.194 1.659 1.755 381,562 -0.46(-20.63%)
Mar 13, 2020 2.475 2.615 2.115 2.211 262,896 -0.09(-3.82%)
Mar 12, 2020 2.097 2.703 1.852 2.299 580,818 -0.10(-4.03%)
Mar 11, 2020 2.703 2.834 2.387 2.396 403,461 -0.27(-10.20%)
Mar 10, 2020 2.720 2.878 2.527 2.668 386,117 +0.07(+2.70%)
Mar 09, 2020 2.896 2.913 2.589 2.598 250,869 -0.47(-15.19%)
Mar 06, 2020 3.063 3.247 2.957 3.063 244,663 -0.07(-2.24%)
Mar 05, 2020 3.168 3.326 3.089 3.133 317,821 -0.23(-6.79%)
Mar 04, 2020 3.466 3.493 3.335 3.361 98,949 -0.06(-1.79%)
Mar 03, 2020 3.422 3.598 3.185 3.422 229,778 -0.04(-1.02%)
Mar 02, 2020 3.352 3.479 3.168 3.457 128,598 +0.11(+3.41%)
Feb 28, 2020 3.089 3.440 3.071 3.343 151,789 -0.10(-2.81%)
Feb 27, 2020 3.405 3.528 3.106 3.440 219,771 -0.21(-5.77%)
Feb 26, 2020 3.861 3.861 3.580 3.651 248,846 -0.19(-5.02%)
Feb 25, 2020 3.958 4.081 3.826 3.844 286,185 -0.11(-2.88%)
Feb 24, 2020 4.019 4.129 3.800 3.958 145,796 -0.23(-5.45%)
Feb 21, 2020 3.975 4.203 3.791 4.186 159,310 +0.21(+5.30%)
Feb 20, 2020 3.852 3.975 3.791 3.975 101,291 +0.12(+3.19%)
Feb 19, 2020 3.861 3.914 3.800 3.852 120,354 +0.03(+0.69%)
Feb 18, 2020 3.773 3.958 3.712 3.826 212,743 +0.04(+0.93%)
Feb 14, 2020 3.896 3.914 3.765 3.791 161,931 -0.07(-1.82%)
Feb 13, 2020 3.870 3.925 3.835 3.861 97,473 -0.07(-1.79%)
Feb 12, 2020 3.817 4.045 3.817 3.931 109,579 +0.06(+1.59%)
Feb 11, 2020 3.870 3.905 3.773 3.870 94,903 -0.02(-0.45%)
Feb 10, 2020 3.949 4.037 3.782 3.887 148,702 -0.04(-0.89%)
Feb 07, 2020 3.940 4.081 3.852 3.923 140,279 -0.04(-1.11%)
Feb 06, 2020 4.107 4.151 3.949 3.966 123,896 -0.12(-3.00%)
Feb 05, 2020 4.089 4.177 3.975 4.089 151,000 +0.07(+1.75%)
Feb 04, 2020 3.773 4.221 3.773 4.019 277,469 +0.31(+8.27%)
Feb 03, 2020 3.642 3.826 3.633 3.712 131,884 +0.04(+1.20%)
Jan 31, 2020 3.852 4.054 3.659 3.668 120,793 -0.19(-5.00%)
Jan 30, 2020 4.177 4.177 3.835 3.861 128,907 -0.32(-7.56%)
Jan 29, 2020 3.686 4.212 3.686 4.177 316,719 +0.43(+11.48%)
Jan 28, 2020 3.966 4.037 3.563 3.747 840,735 -0.05(-1.39%)
Jan 27, 2020 4.133 4.133 3.528 3.800 599,129 -0.45(-10.54%)
Jan 24, 2020 4.712 4.870 4.168 4.247 401,580 -0.41(-8.85%)
Jan 23, 2020 4.870 4.984 4.572 4.660 347,535 -0.12(-2.57%)
Jan 22, 2020 4.537 4.818 4.440 4.783 675,803 +0.32(+7.28%)
Jan 21, 2020 4.379 4.502 4.212 4.458 580,989 +0.17(+3.89%)
Jan 17, 2020 4.081 4.326 3.993 4.291 335,258 +0.28(+7.00%)
Jan 16, 2020 4.081 4.256 3.730 4.010 662,530 +0.07(+1.78%)
Jan 15, 2020 3.510 3.940 3.387 3.940 918,557 +0.49(+14.25%)
Jan 14, 2020 3.221 3.493 3.159 3.449 544,299 +0.47(+15.59%)
Jan 13, 2020 2.764 2.992 2.720 2.984 575,449 +0.23(+8.28%)
Jan 10, 2020 2.852 2.913 2.720 2.755 99,027 -0.11(-3.68%)
Jan 09, 2020 2.755 2.870 2.725 2.861 72,532 +0.13(+4.82%)
Jan 08, 2020 2.685 2.764 2.668 2.729 50,580 +0.02(+0.65%)
Jan 07, 2020 2.817 2.843 2.659 2.712 140,851 -0.12(-4.33%)
Jan 06, 2020 2.738 2.878 2.738 2.834 70,358 +0.07(+2.54%)
Jan 03, 2020 2.694 2.913 2.659 2.764 157,031 +0.00(+0.00%)
Jan 02, 2020 2.852 2.852 2.747 2.764 146,238 -0.08(-2.78%)
Dec 31, 2019 3.001 3.106 2.808 2.843 202,271 -0.16(-5.26%)
Dec 30, 2019 2.817 3.010 2.817 3.001 174,292 +0.18(+6.21%)
Dec 27, 2019 2.755 2.922 2.755 2.826 85,011 +0.07(+2.55%)
Dec 26, 2019 2.720 2.782 2.720 2.755 74,237 +0.00(+0.00%)
Dec 24, 2019 2.703 2.834 2.676 2.755 131,163 +0.05(+1.95%)
Dec 23, 2019 2.589 2.764 2.501 2.703 168,731 +0.09(+3.36%)
Dec 20, 2019 2.624 2.668 2.554 2.615 248,309 +0.00(+0.00%)
Dec 19, 2019 2.483 2.615 2.466 2.615 162,955 +0.13(+5.30%)
Dec 18, 2019 2.466 2.510 2.430 2.483 227,268 +0.04(+1.43%)
Dec 17, 2019 2.413 2.488 2.404 2.448 357,966 +0.10(+4.10%)
Dec 16, 2019 2.378 2.448 2.325 2.352 133,510 -0.01(-0.37%)
Dec 13, 2019 2.483 2.483 2.334 2.361 197,029 -0.08(-3.24%)
Dec 12, 2019 2.317 2.457 2.317 2.440 205,958 +0.10(+4.12%)
Dec 11, 2019 2.457 2.470 2.325 2.343 164,306 -0.08(-3.26%)
Dec 10, 2019 2.545 2.545 2.422 2.422 933,475 -0.11(-4.50%)
Dec 09, 2019 2.641 2.676 2.501 2.536 349,312 -0.11(-3.99%)
Dec 06, 2019 2.545 2.685 2.519 2.641 563,397 +0.10(+3.79%)
Dec 05, 2019 2.396 2.624 2.396 2.545 862,346 -0.13(-4.92%)
Dec 04, 2019 2.554 2.712 2.554 2.676 375,402 +0.12(+4.81%)
Dec 03, 2019 2.545 2.580 2.482 2.554 142,549 -0.02(-0.68%)
Dec 02, 2019 2.641 2.641 2.475 2.571 264,024 -0.06(-2.33%)
Nov 29, 2019 2.668 2.712 2.598 2.633 116,007 -0.04(-1.32%)
Nov 27, 2019 2.676 2.720 2.545 2.668 113,272 +0.04(+1.33%)
Nov 26, 2019 2.545 2.773 2.545 2.633 734,930 +0.07(+2.74%)
Nov 25, 2019 2.457 2.580 2.448 2.562 144,832 +0.11(+4.66%)
Nov 22, 2019 2.369 2.475 2.369 2.448 121,590 +0.04(+1.82%)
Nov 21, 2019 2.431 2.536 2.352 2.404 303,614 -0.02(-0.72%)
Nov 20, 2019 2.519 2.536 2.396 2.422 260,779 -0.11(-4.50%)
Nov 19, 2019 2.545 2.598 2.475 2.536 132,270 -0.01(-0.35%)
Nov 18, 2019 2.580 2.615 2.483 2.545 326,973 -0.04(-1.69%)
Nov 15, 2019 2.615 2.703 2.580 2.589 69,968 +0.01(+0.34%)
Nov 14, 2019 2.554 2.624 2.501 2.580 111,296 +0.01(+0.34%)
Nov 13, 2019 2.641 2.641 2.554 2.571 234,916 -0.07(-2.66%)
Nov 12, 2019 2.817 2.852 2.624 2.641 193,761 -0.18(-6.52%)
Nov 11, 2019 2.878 2.940 2.826 2.826 142,701 -0.09(-3.01%)
Nov 08, 2019 2.984 3.010 2.791 2.913 657,525 -0.08(-2.64%)
Nov 07, 2019 3.089 3.124 2.949 2.992 766,284 -0.09(-2.85%)
Nov 06, 2019 3.115 3.229 3.027 3.080 601,770 -0.07(-2.23%)
Nov 05, 2019 3.124 3.273 3.124 3.150 371,490 +0.01(+0.28%)
Nov 04, 2019 3.221 3.326 3.098 3.142 313,445 -0.02(-0.56%)
Nov 01, 2019 3.045 3.203 3.027 3.159 77,945 +0.11(+3.45%)
Oct 31, 2019 3.203 3.203 3.027 3.054 110,345 -0.12(-3.87%)
Oct 30, 2019 3.177 3.238 3.133 3.177 142,583 -0.03(-0.82%)
Oct 29, 2019 3.256 3.378 3.098 3.203 543,399 -0.06(-1.88%)
Oct 28, 2019 3.291 3.405 3.150 3.264 518,486 -0.02(-0.53%)
Oct 25, 2019 3.142 3.343 3.106 3.282 318,734 +0.14(+4.47%)
Oct 24, 2019 3.133 3.229 3.010 3.142 674,421 +0.01(+0.28%)
Oct 23, 2019 2.966 3.238 2.940 3.133 225,068 +0.16(+5.31%)
Oct 22, 2019 2.992 3.045 2.896 2.975 144,787 -0.02(-0.59%)
Oct 21, 2019 3.221 3.238 2.980 2.992 275,268 -0.20(-6.32%)
Oct 18, 2019 3.203 3.229 3.063 3.194 367,507 -0.03(-0.82%)
Oct 17, 2019 3.247 3.343 3.185 3.221 475,714 -0.03(-0.81%)
Oct 16, 2019 3.352 3.396 3.229 3.247 324,301 -0.11(-3.14%)
Oct 15, 2019 3.291 3.405 3.247 3.352 214,293 +0.05(+1.60%)
Oct 14, 2019 3.378 3.405 3.229 3.300 268,744 -0.08(-2.34%)
Oct 11, 2019 3.431 3.589 3.361 3.378 549,153 +0.04(+1.32%)
Oct 10, 2019 3.115 3.444 3.115 3.335 576,412 +0.23(+7.34%)
Oct 09, 2019 3.185 3.361 3.080 3.106 670,064 -0.07(-2.21%)
Oct 08, 2019 2.975 3.256 2.905 3.177 1,074,952 +0.19(+6.47%)
Oct 07, 2019 2.870 3.089 2.843 2.984 374,228 +0.14(+4.94%)
Oct 04, 2019 2.606 2.896 2.554 2.843 401,922 +0.25(+9.83%)
Oct 03, 2019 2.614 2.738 2.564 2.589 221,305 -0.04(-1.34%)
Oct 02, 2019 2.755 2.755 2.580 2.624 208,041 -0.12(-4.47%)
Oct 01, 2019 2.747 2.852 2.685 2.747 629,794 -0.02(-0.63%)
Sep 30, 2019 2.615 2.852 2.589 2.764 1,109,939 +0.19(+7.51%)
Sep 27, 2019 2.422 2.633 2.413 2.571 789,258 +0.18(+7.72%)
Sep 26, 2019 2.483 2.510 2.369 2.387 205,535 -0.11(-4.56%)
Sep 25, 2019 2.431 2.598 2.431 2.501 209,596 +0.06(+2.52%)
Sep 24, 2019 2.554 2.589 2.431 2.440 267,040 -0.08(-3.14%)
Sep 23, 2019 2.554 2.606 2.431 2.519 477,780 -0.03(-1.03%)
Sep 20, 2019 2.676 2.720 2.483 2.545 584,137 -0.15(-5.54%)
Sep 19, 2019 2.764 2.870 2.676 2.694 596,818 -0.05(-1.92%)
Sep 18, 2019 2.861 2.896 2.676 2.747 590,334 -0.10(-3.40%)
Sep 17, 2019 2.755 3.027 2.650 2.843 598,518 +0.09(+3.18%)
Sep 16, 2019 2.738 2.861 2.694 2.755 407,076 +0.02(+0.64%)
Sep 13, 2019 2.852 2.887 2.659 2.738 287,510 -0.07(-2.50%)
Sep 12, 2019 2.633 2.905 2.545 2.808 674,566 +0.18(+6.67%)
Sep 11, 2019 2.659 2.764 2.545 2.633 496,934 +0.02(+0.67%)
Sep 10, 2019 2.352 2.764 2.352 2.615 1,391,892 +0.25(+10.37%)
Sep 09, 2019 2.176 2.413 2.176 2.369 670,582 +0.22(+10.20%)
Sep 06, 2019 2.115 2.290 2.097 2.150 670,858 +0.04(+1.66%)
Sep 05, 2019 2.062 2.220 2.062 2.115 317,495 +0.07(+3.43%)
Sep 04, 2019 2.097 2.220 2.027 2.045 269,676 -0.05(-2.51%)
Sep 03, 2019 2.185 2.185 2.071 2.097 590,196 -0.08(-3.63%)
Aug 30, 2019 2.510 2.510 2.053 2.176 951,759 -0.32(-12.98%)
Aug 29, 2019 2.949 2.949 2.466 2.501 686,219 -0.32(-11.21%)
Aug 28, 2019 2.791 2.905 2.747 2.817 166,802 +0.02(+0.63%)
Aug 27, 2019 2.834 2.896 2.685 2.799 233,281 -0.02(-0.62%)
Aug 26, 2019 2.791 2.870 2.747 2.817 178,117 +0.05(+1.90%)
Aug 23, 2019 2.782 2.826 2.685 2.764 249,905 -0.05(-1.87%)
Aug 22, 2019 2.905 2.913 2.782 2.817 90,682 -0.02(-0.62%)
Aug 21, 2019 2.931 3.019 2.817 2.834 158,033 -0.04(-1.22%)
Aug 20, 2019 2.852 2.922 2.799 2.870 134,177 +0.00(+0.00%)
Aug 19, 2019 3.010 3.044 2.870 2.870 82,365 -0.11(-3.54%)
Aug 16, 2019 2.887 3.045 2.852 2.975 185,748 +0.11(+3.99%)
Aug 15, 2019 3.071 3.185 2.834 2.861 398,459 -0.17(-5.51%)
Aug 14, 2019 3.159 3.159 2.992 3.027 226,439 -0.20(-6.25%)
Aug 13, 2019 3.080 3.370 3.027 3.229 449,944 +0.12(+3.95%)
Aug 12, 2019 3.036 3.177 2.931 3.106 403,664 +0.04(+1.43%)
Aug 09, 2019 3.317 3.387 3.063 3.063 641,343 -0.24(-7.18%)
Aug 08, 2019 3.212 3.378 3.203 3.300 281,662 +0.12(+3.87%)
Aug 07, 2019 3.370 3.370 3.054 3.177 520,831 -0.21(-6.22%)
Aug 06, 2019 3.317 3.471 3.317 3.387 493,802 +0.10(+2.93%)
Aug 05, 2019 3.396 3.396 3.256 3.291 226,516 -0.18(-5.06%)
Aug 02, 2019 3.519 3.563 3.370 3.466 257,198 -0.06(-1.74%)
Aug 01, 2019 3.738 3.800 3.501 3.528 289,835 -0.22(-5.85%)
Jul 31, 2019 3.887 3.896 3.730 3.747 272,678 +0.00(+0.00%)
Jul 30, 2019 3.861 3.887 3.677 3.747 410,807 -0.11(-2.95%)
Jul 29, 2019 3.949 4.045 3.800 3.861 256,940 -0.08(-2.00%)
Jul 26, 2019 3.949 4.089 3.861 3.940 214,578 +0.03(+0.67%)
Jul 25, 2019 4.002 4.010 3.852 3.914 215,730 -0.08(-1.98%)
Jul 24, 2019 4.116 4.186 3.975 3.993 88,189 -0.15(-3.60%)
Jul 23, 2019 4.203 4.238 4.010 4.142 126,870 -0.06(-1.46%)
Jul 22, 2019 4.344 4.405 4.151 4.203 411,655 -0.13(-3.04%)
Jul 19, 2019 4.388 4.440 4.282 4.335 478,044 -0.07(-1.59%)
Jul 18, 2019 4.572 4.730 4.300 4.405 287,503 -0.17(-3.65%)
Jul 17, 2019 4.756 4.835 4.511 4.572 116,249 -0.20(-4.23%)
Jul 16, 2019 4.862 4.897 4.704 4.774 208,658 -0.09(-1.80%)
Jul 15, 2019 4.976 5.002 4.862 4.862 43,273 -0.14(-2.81%)
Jul 12, 2019 5.046 5.072 5.002 5.002 51,963 -0.04(-0.70%)
Jul 11, 2019 4.993 5.090 4.914 5.037 208,359 +0.13(+2.68%)
Jul 10, 2019 4.932 4.984 4.765 4.905 299,036 +0.00(+0.00%)
Jul 09, 2019 4.993 5.002 4.897 4.905 51,637 -0.06(-1.24%)
Jul 08, 2019 4.941 5.046 4.914 4.967 82,851 -0.01(-0.18%)
Jul 05, 2019 4.958 5.028 4.914 4.976 57,433 +0.04(+0.71%)
Jul 03, 2019 4.853 5.028 4.853 4.941 127,288 +0.07(+1.44%)
Jul 02, 2019 5.002 5.125 4.862 4.870 486,178 -0.11(-2.29%)
Jul 01, 2019 5.002 5.177 4.923 4.984 884,690 +0.08(+1.61%)
Jun 28, 2019 4.844 4.993 4.747 4.905 797,690 +0.10(+2.01%)
Jun 27, 2019 4.818 4.941 4.747 4.809 515,596 -0.01(-0.18%)
Jun 26, 2019 4.712 4.897 4.695 4.818 413,706 +0.13(+2.81%)
Jun 25, 2019 4.765 4.993 4.660 4.686 472,276 -0.11(-2.20%)
Jun 24, 2019 4.932 5.046 4.616 4.791 572,649 -0.11(-2.15%)
Jun 21, 2019 5.098 5.160 4.853 4.897 165,463 -0.21(-4.12%)
Jun 20, 2019 5.134 5.239 5.046 5.107 436,229 -0.02(-0.34%)
Jun 19, 2019 5.177 5.256 4.949 5.125 662,727 -0.02(-0.34%)
Jun 18, 2019 5.221 5.309 5.134 5.142 341,880 -0.06(-1.18%)
Jun 17, 2019 5.335 5.520 5.177 5.204 723,645 -0.08(-1.50%)
Jun 14, 2019 5.292 5.335 5.256 5.283 104,041 -0.04(-0.66%)
Jun 13, 2019 5.274 5.423 5.221 5.318 157,855 +0.05(+1.00%)
Jun 12, 2019 5.283 5.353 5.221 5.265 81,957 -0.04(-0.66%)
Jun 11, 2019 5.239 5.414 5.239 5.300 242,866 +0.04(+0.83%)
Jun 10, 2019 5.160 5.432 5.160 5.256 448,549 +0.10(+1.87%)
Jun 07, 2019 5.177 5.370 5.107 5.160 168,426 +0.04(+0.68%)
Jun 06, 2019 5.037 5.151 5.002 5.125 178,328 +0.07(+1.39%)
Jun 05, 2019 5.151 5.265 4.945 5.055 369,374 -0.04(-0.69%)
Jun 04, 2019 4.651 5.186 4.598 5.090 675,456 +0.52(+11.32%)
Jun 03, 2019 4.396 4.668 4.396 4.572 362,248 +0.15(+3.37%)
May 31, 2019 4.388 4.826 4.361 4.423 577,870 +0.17(+3.92%)
May 30, 2019 4.247 4.370 4.054 4.256 956,799 +0.04(+0.83%)
May 29, 2019 4.168 4.265 4.133 4.221 397,994 +0.04(+1.05%)
May 28, 2019 4.265 4.309 4.151 4.177 337,605 -0.11(-2.46%)
May 24, 2019 4.361 4.361 4.256 4.282 49,228 -0.07(-1.61%)
May 23, 2019 4.432 4.440 4.344 4.353 19,843 -0.11(-2.36%)
May 22, 2019 4.475 4.546 4.432 4.458 90,151 -0.04(-0.97%)
May 21, 2019 4.282 4.528 4.225 4.502 305,550 +0.25(+5.77%)
May 20, 2019 4.282 4.326 4.230 4.256 37,685 -0.12(-2.81%)
May 17, 2019 4.467 4.475 4.379 4.379 61,422 -0.12(-2.73%)
May 16, 2019 4.537 4.576 4.475 4.502 50,768 -0.07(-1.54%)
May 15, 2019 4.502 4.712 4.432 4.572 215,051 +0.07(+1.56%)
May 14, 2019 4.388 4.651 4.388 4.502 160,985 +0.11(+2.60%)
May 13, 2019 4.247 4.449 3.993 4.388 930,538 +0.05(+1.21%)
May 10, 2019 4.300 4.379 4.256 4.335 266,428 +0.02(+0.41%)
May 09, 2019 4.440 4.440 4.243 4.317 342,259 -0.09(-1.99%)
May 08, 2019 4.625 4.660 4.405 4.405 128,370 -0.25(-5.28%)
May 07, 2019 4.721 4.756 4.625 4.651 91,016 -0.08(-1.67%)
May 06, 2019 4.783 4.844 4.704 4.730 110,492 -0.11(-2.36%)
May 03, 2019 4.783 4.932 4.774 4.844 126,718 +0.04(+0.91%)
May 02, 2019 4.853 4.853 4.739 4.800 81,933 -0.04(-0.73%)
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.