Sign In
|
Register
|
About Daly City
|
Contact Us
Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast
|
Traffic
Daly City News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Daly City Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Fozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steak Chops
Sushi
Thai
Vietnamese
Bars and Lounges
Night Clubs
Attractions
Museum
Family Activities
Arts & Culture
Annual Events
The Cow Palace
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Skin Treatment
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Consultants
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Graphic Design & Art
Internet Services
Marketing & Advertising Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Insurance
Agents & Brokers
Auto
Health
Home
Life
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steaks, Chops
Sushi
Thai
Vietnamese
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Bowling Alleys
Dance Clubs & Studios, Instruction
Equestrian
Fitness Equipment & Apparel
Golf Courses
Health Clubs
Instruction
Martial Arts
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Passport Services
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Daly City
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Spectrum Pharma Inc
(NQ:
SPPI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 31, 2023
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2010
4.489
4.529
4.322
4.341
884,463
+0.00(+0.00%)
Jan 28, 2010
4.519
4.519
4.292
4.341
727,685
-0.18(-3.93%)
Jan 27, 2010
4.470
4.529
4.262
4.519
1,657,898
+0.05(+1.10%)
Jan 26, 2010
4.558
4.588
4.450
4.470
1,673,386
-0.11(-2.37%)
Jan 25, 2010
4.805
4.874
4.578
4.578
1,123,158
-0.17(-3.53%)
Jan 22, 2010
4.933
4.933
4.736
4.746
1,056,398
-0.20(-3.99%)
Jan 21, 2010
5.131
5.160
4.933
4.943
1,067,510
-0.17(-3.28%)
Jan 20, 2010
5.140
5.239
5.042
5.111
919,029
-0.02(-0.38%)
Jan 19, 2010
4.992
5.219
4.973
5.131
1,748,572
+0.20(+4.00%)
Jan 15, 2010
4.983
4.933
4.933
4.933
1,035,012
-0.01(-0.20%)
Jan 14, 2010
4.933
4.992
4.904
4.943
1,193,248
+0.00(+0.00%)
Jan 13, 2010
5.071
5.121
4.894
4.943
1,968,350
-0.15(-2.91%)
Jan 12, 2010
4.933
5.249
4.756
5.091
6,041,372
+0.54(+11.93%)
Jan 11, 2010
4.637
4.637
4.529
4.548
614,444
-0.05(-1.07%)
Jan 08, 2010
4.548
4.598
4.509
4.598
375,680
+0.01(+0.22%)
Jan 07, 2010
4.627
4.657
4.529
4.588
617,580
-0.03(-0.64%)
Jan 06, 2010
4.598
4.696
4.539
4.618
1,021,221
+0.03(+0.65%)
Jan 05, 2010
4.460
4.598
4.460
4.588
734,214
+0.08(+1.75%)
Jan 04, 2010
4.391
4.539
4.381
4.509
820,824
+0.13(+2.93%)
Dec 31, 2009
4.440
4.381
4.381
4.381
715,650
-0.02(-0.45%)
Dec 30, 2009
4.400
4.430
4.341
4.400
604,276
+0.01(+0.22%)
Dec 29, 2009
4.440
4.440
4.361
4.391
557,807
-0.02(-0.45%)
Dec 28, 2009
4.470
4.489
4.391
4.410
551,153
-0.01(-0.22%)
Dec 24, 2009
4.470
4.499
4.410
4.420
279,853
-0.05(-1.10%)
Dec 23, 2009
4.489
4.548
4.440
4.470
710,847
-0.03(-0.66%)
Dec 22, 2009
4.539
4.588
4.479
4.499
602,550
-0.07(-1.51%)
Dec 21, 2009
4.499
4.578
4.361
4.568
962,117
+0.14(+3.12%)
Dec 18, 2009
4.539
4.539
4.430
4.430
1,121,647
-0.08(-1.75%)
Dec 17, 2009
4.568
4.594
4.489
4.509
563,523
-0.09(-1.93%)
Dec 16, 2009
4.548
4.637
4.499
4.598
752,777
+0.05(+1.08%)
Dec 15, 2009
4.568
4.637
4.528
4.548
956,220
-0.08(-1.71%)
Dec 14, 2009
4.627
4.696
4.578
4.627
678,228
-0.01(-0.21%)
Dec 11, 2009
4.667
4.775
4.608
4.637
424,310
+0.03(+0.64%)
Dec 10, 2009
4.677
4.736
4.588
4.608
620,165
-0.08(-1.68%)
Dec 09, 2009
4.687
4.746
4.608
4.687
419,654
+0.01(+0.21%)
Dec 08, 2009
4.785
4.785
4.667
4.677
493,344
-0.13(-2.67%)
Dec 07, 2009
4.825
4.844
4.746
4.805
468,415
+0.00(+0.00%)
Dec 04, 2009
4.775
4.844
4.736
4.805
847,446
+0.06(+1.25%)
Dec 03, 2009
4.844
4.884
4.736
4.746
887,430
-0.10(-2.04%)
Dec 02, 2009
4.894
4.933
4.716
4.844
935,304
-0.05(-0.93%)
Dec 01, 2009
4.341
4.914
4.341
4.890
3,145,172
+0.55(+12.64%)
Nov 30, 2009
4.371
4.420
4.223
4.341
1,238,247
-0.03(-0.68%)
Nov 27, 2009
4.312
4.529
4.223
4.371
1,034,334
-0.24(-5.14%)
Nov 25, 2009
4.588
4.657
4.529
4.608
623,072
-0.02(-0.43%)
Nov 24, 2009
4.627
4.639
4.499
4.627
892,966
-0.02(-0.42%)
Nov 23, 2009
4.795
4.894
4.558
4.647
1,485,860
-0.03(-0.63%)
Nov 20, 2009
4.716
4.785
4.489
4.677
1,889,656
-0.04(-0.84%)
Nov 19, 2009
4.914
4.914
4.716
4.716
1,103,939
-0.19(-3.82%)
Nov 18, 2009
4.933
4.933
4.835
4.904
695,029
-0.01(-0.20%)
Nov 17, 2009
4.756
4.933
4.756
4.914
1,264,975
+0.15(+3.11%)
Nov 16, 2009
4.706
4.835
4.667
4.766
1,848,384
+0.06(+1.26%)
Nov 13, 2009
4.825
4.928
4.678
4.706
1,548,877
-0.12(-2.45%)
Nov 12, 2009
5.170
5.170
4.795
4.825
2,110,607
-0.24(-4.68%)
Nov 11, 2009
5.012
5.111
4.963
5.062
1,441,570
+0.13(+2.60%)
Nov 10, 2009
4.933
5.121
4.854
4.933
3,418,111
+0.21(+4.38%)
Nov 09, 2009
4.687
4.736
4.608
4.726
1,136,396
+0.12(+2.57%)
Nov 06, 2009
4.618
4.677
4.549
4.608
796,807
-0.02(-0.43%)
Nov 05, 2009
4.539
4.657
4.479
4.627
1,087,535
+0.15(+3.30%)
Nov 04, 2009
4.687
4.785
4.450
4.479
1,628,452
-0.12(-2.58%)
Nov 03, 2009
4.460
4.667
4.361
4.598
2,943,699
+0.38(+9.13%)
Nov 02, 2009
4.164
4.282
4.104
4.213
1,606,653
+0.12(+2.89%)
Oct 30, 2009
4.114
4.223
4.035
4.095
1,321,494
-0.07(-1.66%)
Oct 29, 2009
4.075
4.184
4.055
4.164
1,293,528
+0.12(+2.93%)
Oct 28, 2009
4.104
4.104
3.917
4.045
2,237,853
-0.02(-0.49%)
Oct 27, 2009
4.124
4.134
3.956
4.065
1,853,868
-0.06(-1.44%)
Oct 26, 2009
4.302
4.310
4.114
4.124
1,418,458
-0.05(-1.18%)
Oct 23, 2009
4.223
4.341
4.154
4.174
1,263,751
-0.14(-3.20%)
Oct 22, 2009
4.371
4.391
4.193
4.312
1,614,471
-0.06(-1.35%)
Oct 21, 2009
4.381
4.470
4.351
4.371
1,289,889
+0.00(+0.00%)
Oct 20, 2009
4.420
4.637
4.361
4.371
2,188,259
-0.12(-2.64%)
Oct 19, 2009
4.647
4.696
4.460
4.489
2,288,590
-0.21(-4.41%)
Oct 16, 2009
4.687
4.775
4.440
4.696
4,912,272
+0.36(+8.18%)
Oct 15, 2009
4.331
4.410
4.292
4.341
2,223,170
-0.16(-3.51%)
Oct 14, 2009
4.509
4.618
4.272
4.499
3,674,036
+0.00(+0.00%)
Oct 13, 2009
4.795
4.815
4.450
4.499
4,595,034
-0.36(-7.32%)
Oct 12, 2009
4.864
5.062
4.785
4.854
4,305,049
-0.17(-3.34%)
Oct 09, 2009
4.914
5.367
4.756
5.022
11,451,514
-1.11(-18.04%)
Oct 08, 2009
6.315
6.463
5.950
6.127
2,810,456
-0.21(-3.27%)
Oct 07, 2009
6.265
6.443
6.147
6.334
3,707,650
+0.02(+0.31%)
Oct 06, 2009
6.601
6.620
6.196
6.315
2,913,379
-0.15(-2.29%)
Oct 05, 2009
6.285
6.650
6.147
6.463
3,429,489
+0.26(+4.13%)
Oct 02, 2009
6.068
6.394
5.969
6.206
2,210,401
-0.06(-0.94%)
Oct 01, 2009
6.571
6.620
6.265
6.265
2,049,630
-0.37(-5.65%)
Sep 30, 2009
6.690
6.709
6.472
6.640
2,083,360
-0.07(-1.03%)
Sep 29, 2009
6.798
6.956
6.709
6.709
1,371,167
-0.02(-0.29%)
Sep 28, 2009
6.463
6.749
6.413
6.729
1,881,793
+0.32(+4.92%)
Sep 25, 2009
6.502
6.512
6.265
6.413
2,346,149
-0.05(-0.76%)
Sep 24, 2009
6.926
6.966
6.344
6.463
4,835,901
-0.48(-6.96%)
Sep 23, 2009
7.124
7.143
6.946
6.946
2,531,156
-0.03(-0.42%)
Sep 22, 2009
7.124
7.193
6.956
6.976
1,619,875
-0.08(-1.12%)
Sep 21, 2009
7.025
7.104
6.867
7.055
2,398,961
-0.03(-0.42%)
Sep 18, 2009
7.410
7.568
6.966
7.084
4,935,568
-0.33(-4.39%)
Sep 17, 2009
7.193
7.410
7.094
7.410
1,914,243
+0.18(+2.46%)
Sep 16, 2009
7.311
7.390
7.163
7.232
1,613,432
-0.09(-1.21%)
Sep 15, 2009
7.587
7.597
7.262
7.321
2,202,093
-0.09(-1.20%)
Sep 14, 2009
6.966
7.499
6.847
7.410
4,807,862
+0.43(+6.22%)
Sep 11, 2009
7.055
7.143
6.907
6.976
1,923,419
-0.07(-0.98%)
Sep 10, 2009
7.301
7.301
6.966
7.045
2,299,862
-0.16(-2.19%)
Sep 09, 2009
7.153
7.232
6.887
7.203
3,758,553
+0.11(+1.53%)
Sep 08, 2009
8.081
8.110
6.838
7.094
9,518,066
-1.12(-13.69%)
Sep 04, 2009
8.821
9.867
7.795
8.219
15,685,402
-0.42(-4.91%)
Sep 03, 2009
8.367
8.890
8.081
8.643
5,132,682
+0.53(+6.57%)
Sep 02, 2009
8.189
8.278
7.903
8.110
2,097,669
-0.06(-0.72%)
Sep 01, 2009
8.614
8.821
7.943
8.169
4,430,064
-0.22(-2.59%)
Aug 31, 2009
7.745
8.663
7.647
8.387
5,802,663
+0.78(+10.25%)
Aug 28, 2009
7.360
7.686
7.282
7.607
1,466,721
+0.28(+3.77%)
Aug 27, 2009
7.499
7.499
7.134
7.331
2,063,768
-0.18(-2.37%)
Aug 26, 2009
7.676
7.696
7.331
7.508
2,575,138
+0.12(+1.60%)
Aug 25, 2009
6.976
7.499
6.956
7.390
3,633,435
+0.56(+8.24%)
Aug 24, 2009
6.630
6.907
6.532
6.828
2,422,616
+0.42(+6.63%)
Aug 21, 2009
6.275
6.443
6.216
6.403
1,219,624
+0.21(+3.34%)
Aug 20, 2009
6.206
6.285
6.137
6.196
1,208,325
-0.04(-0.63%)
Aug 19, 2009
6.048
6.305
6.048
6.236
720,690
+0.06(+0.96%)
Aug 18, 2009
6.137
6.334
6.068
6.176
854,027
+0.08(+1.29%)
Aug 17, 2009
6.167
6.176
5.969
6.098
1,112,172
-0.25(-3.89%)
Aug 14, 2009
6.561
6.630
6.265
6.344
1,802,291
-0.32(-4.74%)
Aug 13, 2009
6.660
6.857
6.601
6.660
1,101,158
-0.08(-1.17%)
Aug 12, 2009
6.709
7.094
6.591
6.739
1,340,860
+0.03(+0.44%)
Aug 11, 2009
6.907
6.966
6.620
6.709
974,949
-0.19(-2.72%)
Aug 10, 2009
6.926
7.074
6.788
6.897
920,748
-0.11(-1.55%)
Aug 07, 2009
6.670
7.143
6.571
7.005
2,738,980
+0.43(+6.61%)
Aug 06, 2009
6.956
6.956
6.344
6.571
1,685,429
-0.36(-5.13%)
Aug 05, 2009
7.114
7.173
6.808
6.926
1,249,451
-0.13(-1.82%)
Aug 04, 2009
7.143
7.262
6.828
7.055
1,600,047
-0.03(-0.42%)
Aug 03, 2009
6.818
7.143
6.729
7.084
2,213,974
+0.47(+7.16%)
Jul 31, 2009
6.660
6.660
6.512
6.611
1,004,265
+0.01(+0.15%)
Jul 30, 2009
6.620
6.719
6.561
6.601
811,857
+0.03(+0.45%)
Jul 29, 2009
6.709
6.759
6.512
6.571
763,824
-0.09(-1.33%)
Jul 28, 2009
6.591
6.818
6.472
6.660
1,469,794
+0.13(+1.96%)
Jul 27, 2009
6.463
6.719
6.384
6.532
1,231,052
+0.12(+1.85%)
Jul 24, 2009
6.186
6.611
6.098
6.413
1,132,135
+0.17(+2.69%)
Jul 23, 2009
6.384
6.630
6.078
6.246
2,090,223
-0.11(-1.71%)
Jul 22, 2009
6.443
6.630
6.167
6.354
1,982,546
-0.15(-2.28%)
Jul 21, 2009
6.167
6.532
5.920
6.502
4,095,050
+0.71(+12.27%)
Jul 20, 2009
6.009
6.068
5.545
5.792
2,082,579
+0.32(+5.77%)
Jul 17, 2009
5.160
5.703
5.131
5.476
1,703,287
+0.32(+6.12%)
Jul 16, 2009
5.101
5.200
5.032
5.160
839,068
-0.01(-0.19%)
Jul 15, 2009
4.884
5.229
4.884
5.170
1,309,216
+0.29(+5.86%)
Jul 14, 2009
4.914
4.983
4.696
4.884
1,007,628
-0.03(-0.60%)
Jul 13, 2009
4.775
4.923
4.716
4.914
1,533,273
-0.10(-1.97%)
Jul 10, 2009
5.121
5.131
4.943
5.012
979,744
-0.15(-2.87%)
Jul 09, 2009
5.229
5.357
5.062
5.160
1,071,208
+0.00(+0.00%)
Jul 08, 2009
5.584
5.644
4.973
5.160
1,743,311
-0.39(-7.10%)
Jul 07, 2009
5.279
5.802
5.111
5.555
3,134,054
+0.23(+4.26%)
Jul 06, 2009
5.703
5.879
5.229
5.328
5,488,315
-1.09(-16.92%)
Jul 02, 2009
6.542
6.611
5.930
6.413
2,886,590
-0.09(-1.37%)
Jul 01, 2009
6.916
6.956
6.255
6.502
7,401,428
-1.05(-13.86%)
Jun 30, 2009
7.153
8.041
7.064
7.548
5,272,721
+0.53(+7.59%)
Jun 29, 2009
6.907
7.104
6.591
7.015
2,915,566
+0.33(+4.87%)
Jun 26, 2009
6.236
6.847
6.068
6.690
10,199,362
+0.68(+11.33%)
Jun 25, 2009
5.811
6.009
5.772
6.009
1,602,377
+0.24(+4.10%)
Jun 24, 2009
5.239
5.871
5.062
5.772
1,211,141
+0.60(+11.64%)
Jun 23, 2009
5.841
5.861
4.854
5.170
1,970,643
-0.63(-10.88%)
Jun 22, 2009
5.940
6.009
5.673
5.802
1,602,264
-0.15(-2.49%)
Jun 19, 2009
5.890
6.019
5.871
5.950
1,160,683
+0.16(+2.73%)
Jun 18, 2009
5.732
5.841
5.594
5.792
710,726
+0.14(+2.44%)
Jun 17, 2009
5.713
5.851
5.328
5.654
948,194
+0.04(+0.70%)
Jun 16, 2009
5.900
5.920
5.466
5.614
1,641,431
-0.45(-7.48%)
Jun 15, 2009
5.920
6.265
5.772
6.068
2,618,810
+0.32(+5.49%)
Jun 12, 2009
5.338
5.792
5.229
5.752
1,611,469
+0.47(+8.97%)
Jun 11, 2009
5.140
5.328
5.131
5.279
478,653
+0.06(+1.13%)
Jun 10, 2009
5.427
5.427
5.150
5.219
547,625
-0.14(-2.58%)
Jun 09, 2009
5.140
5.397
4.983
5.358
902,535
+0.23(+4.42%)
Jun 08, 2009
4.904
5.131
4.795
5.131
921,890
+0.22(+4.42%)
Jun 05, 2009
4.874
4.985
4.706
4.914
790,997
+0.18(+3.75%)
Jun 04, 2009
4.736
4.736
4.499
4.736
513,935
+0.06(+1.27%)
Jun 03, 2009
4.706
4.726
4.529
4.677
341,593
+0.02(+0.42%)
Jun 02, 2009
4.539
4.736
4.450
4.657
402,736
+0.14(+3.06%)
Jun 01, 2009
4.805
4.914
4.420
4.519
618,497
-0.30(-6.15%)
May 29, 2009
4.835
5.022
4.696
4.815
531,205
+0.01(+0.21%)
May 28, 2009
4.923
4.933
4.736
4.805
519,330
+0.08(+1.67%)
May 27, 2009
4.943
4.983
4.588
4.726
861,425
-0.34(-6.63%)
May 26, 2009
5.032
5.397
4.785
5.062
758,535
+0.12(+2.40%)
May 22, 2009
4.983
5.131
4.904
4.943
437,952
+0.04(+0.80%)
May 21, 2009
4.785
5.012
4.726
4.904
414,970
+0.08(+1.64%)
May 20, 2009
4.933
5.229
4.687
4.825
1,195,340
-0.06(-1.21%)
May 19, 2009
4.164
4.973
4.045
4.884
1,070,652
+0.74(+17.86%)
May 18, 2009
4.035
4.292
3.858
4.144
747,317
+0.20(+5.00%)
May 15, 2009
4.065
4.104
3.838
3.947
491,029
-0.07(-1.72%)
May 14, 2009
3.897
4.174
3.897
4.016
555,202
+0.19(+4.90%)
May 13, 2009
3.966
3.996
3.562
3.828
682,314
-0.13(-3.24%)
May 12, 2009
4.292
4.341
3.730
3.956
889,918
-0.34(-7.82%)
May 11, 2009
3.680
4.292
3.641
4.292
1,402,599
+0.68(+18.85%)
May 08, 2009
3.552
3.700
3.256
3.611
970,908
+0.09(+2.52%)
May 07, 2009
2.713
3.601
2.664
3.522
1,884,453
+0.86(+32.22%)
May 06, 2009
2.644
2.703
2.615
2.664
205,989
+0.05(+1.89%)
May 05, 2009
2.605
2.615
2.467
2.615
164,895
+0.05(+1.92%)
May 04, 2009
2.506
2.565
2.368
2.565
428,739
+0.10(+4.00%)
May 01, 2009
2.447
2.496
2.338
2.467
323,670
+0.06(+2.46%)
Apr 30, 2009
2.388
2.467
2.279
2.407
269,490
+0.04(+1.51%)
Apr 29, 2009
2.378
2.447
2.200
2.372
375,045
-0.04(-1.48%)
Apr 28, 2009
2.378
2.427
2.378
2.407
145,039
+0.02(+0.83%)
Apr 27, 2009
2.457
2.467
2.388
2.388
178,101
-0.05(-2.02%)
Apr 24, 2009
2.437
2.467
2.407
2.437
162,988
+0.05(+2.07%)
Apr 23, 2009
2.467
2.496
2.250
2.388
263,179
-0.08(-3.20%)
Apr 22, 2009
2.546
2.555
2.467
2.467
146,305
-0.08(-3.10%)
Apr 21, 2009
2.348
2.615
2.269
2.546
253,309
+0.13(+5.31%)
Apr 20, 2009
2.407
2.565
2.378
2.417
284,046
-0.06(-2.39%)
Apr 17, 2009
2.516
2.595
2.477
2.477
241,935
-0.03(-1.18%)
Apr 16, 2009
2.496
2.624
2.447
2.506
394,664
+0.03(+1.20%)
Apr 15, 2009
2.171
2.477
2.171
2.477
348,791
+0.26(+11.56%)
Apr 14, 2009
2.496
2.496
2.181
2.220
314,642
-0.25(-10.00%)
Apr 13, 2009
2.585
2.585
2.171
2.467
556,744
-0.12(-4.58%)
Apr 09, 2009
2.516
2.723
2.516
2.585
691,917
+0.12(+4.80%)
Apr 08, 2009
2.082
2.467
2.047
2.467
799,623
+0.43(+21.36%)
Apr 07, 2009
1.973
2.141
1.894
2.033
329,617
+0.05(+2.49%)
Apr 06, 2009
1.865
1.983
1.796
1.983
281,704
+0.19(+10.44%)
Apr 03, 2009
1.766
1.865
1.766
1.796
189,239
+0.04(+2.25%)
Apr 02, 2009
1.806
2.072
1.746
1.756
612,265
-0.05(-2.73%)
Apr 01, 2009
1.776
1.845
1.727
1.806
122,107
+0.08(+4.57%)
Mar 31, 2009
1.776
1.776
1.717
1.727
97,103
-0.05(-2.78%)
Mar 30, 2009
1.894
1.894
1.727
1.776
213,769
-0.03(-1.64%)
Mar 26, 2009
1.796
1.806
1.618
1.806
479,627
+0.30(+19.61%)
Mar 25, 2009
1.460
1.529
1.460
1.510
145,527
+0.04(+2.68%)
Mar 24, 2009
1.460
1.490
1.460
1.470
128,063
+0.00(+0.00%)
Mar 23, 2009
1.470
1.480
1.460
1.470
66,501
-0.01(-0.67%)
Mar 20, 2009
1.480
1.480
1.431
1.480
275,784
+0.02(+1.35%)
Mar 19, 2009
1.460
1.470
1.401
1.460
187,001
-0.02(-1.33%)
Mar 18, 2009
1.421
1.500
1.421
1.480
84,710
-0.00(-0.01%)
Mar 17, 2009
1.450
1.490
1.381
1.480
75,778
-0.01(-0.66%)
Mar 16, 2009
1.549
1.549
1.431
1.490
101,710
+0.02(+1.34%)
Mar 13, 2009
1.510
1.539
1.431
1.470
56,749
-0.01(-0.67%)
Mar 12, 2009
1.549
1.549
1.421
1.480
78,503
-0.04(-2.60%)
Mar 11, 2009
1.431
1.519
1.431
1.519
182,912
+0.08(+5.48%)
Mar 10, 2009
1.480
1.490
1.391
1.441
27,466
+0.01(+0.80%)
Mar 09, 2009
1.431
1.441
1.391
1.429
135,022
+0.02(+1.29%)
Mar 06, 2009
1.431
1.450
1.371
1.411
258,202
-0.02(-1.38%)
Mar 05, 2009
1.460
1.460
1.381
1.431
140,233
-0.01(-0.69%)
Mar 04, 2009
1.450
1.450
1.421
1.441
100,494
+0.03(+2.10%)
Mar 02, 2009
1.460
1.510
1.381
1.411
184,181
-0.07(-4.67%)
Feb 27, 2009
1.569
1.598
1.480
1.480
81,675
-0.13(-8.26%)
Feb 26, 2009
1.707
1.707
1.579
1.613
200,597
-0.01(-0.91%)
Feb 25, 2009
1.628
1.658
1.559
1.628
223,806
+0.03(+1.85%)
Feb 24, 2009
1.618
1.618
1.559
1.598
128,951
+0.03(+1.89%)
Feb 23, 2009
1.529
1.618
1.490
1.569
125,899
-0.06(-3.64%)
Feb 20, 2009
1.579
1.628
1.559
1.628
117,035
+0.05(+3.12%)
Feb 19, 2009
1.539
1.677
1.539
1.579
308,641
+0.01(+0.63%)
Feb 18, 2009
1.579
1.618
1.529
1.569
143,693
+0.01(+0.63%)
Feb 17, 2009
1.628
1.628
1.529
1.559
389,682
+0.00(+0.00%)
Feb 13, 2009
1.579
1.825
1.559
1.559
561,937
+0.00(+0.00%)
Feb 12, 2009
1.579
1.579
1.539
1.559
219,382
+0.02(+1.28%)
Feb 11, 2009
1.490
1.588
1.490
1.539
326,942
+0.05(+3.31%)
Feb 10, 2009
1.460
1.490
1.441
1.490
100,970
+0.03(+2.03%)
Feb 09, 2009
1.510
1.510
1.450
1.460
104,046
-0.03(-1.99%)
Feb 06, 2009
1.490
1.519
1.480
1.490
262,848
+0.04(+2.72%)
Feb 05, 2009
1.460
1.470
1.450
1.450
159,621
+0.01(+0.68%)
Feb 04, 2009
1.450
1.470
1.441
1.441
126,497
+0.01(+0.69%)
Feb 03, 2009
1.460
1.460
1.431
1.431
236,399
-0.03(-2.03%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.