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 31, 2011
5.970
6.060
5.760
6.000
1,147,334
+0.03(+0.50%)
Jan 28, 2011
6.230
6.290
5.970
5.970
675,017
-0.29(-4.63%)
Jan 27, 2011
6.250
6.300
6.170
6.260
354,749
+0.01(+0.16%)
Jan 26, 2011
6.310
6.310
6.090
6.250
422,381
-0.05(-0.79%)
Jan 25, 2011
6.330
6.330
6.210
6.300
343,523
-0.03(-0.47%)
Jan 24, 2011
6.400
6.500
6.320
6.330
635,769
-0.03(-0.47%)
Jan 21, 2011
6.110
6.380
6.030
6.360
980,814
+0.32(+5.30%)
Jan 20, 2011
6.100
6.110
5.920
6.040
680,411
-0.13(-2.11%)
Jan 19, 2011
6.640
6.650
6.160
6.170
974,927
-0.45(-6.80%)
Jan 18, 2011
6.630
6.750
6.510
6.620
451,820
-0.03(-0.45%)
Jan 14, 2011
6.550
6.660
6.322
6.650
448,851
+0.08(+1.22%)
Jan 13, 2011
6.650
6.690
6.560
6.570
391,294
-0.06(-0.90%)
Jan 12, 2011
6.500
6.660
6.440
6.630
590,203
+0.21(+3.27%)
Jan 11, 2011
6.690
6.690
6.370
6.420
954,544
-0.21(-3.17%)
Jan 10, 2011
6.640
6.740
6.500
6.630
665,415
-0.08(-1.19%)
Jan 07, 2011
6.860
6.870
6.230
6.710
2,136,664
-0.11(-1.61%)
Jan 06, 2011
7.000
7.000
6.810
6.820
731,674
-0.14(-2.01%)
Jan 05, 2011
6.990
6.990
6.810
6.960
710,153
+0.08(+1.16%)
Jan 04, 2011
7.160
7.190
6.850
6.880
836,481
-0.16(-2.27%)
Jan 03, 2011
6.990
7.160
6.940
7.040
1,034,741
+0.17(+2.47%)
Dec 31, 2010
7.050
7.120
6.800
6.870
889,341
-0.21(-2.97%)
Dec 30, 2010
7.000
7.160
6.930
7.080
856,069
+0.06(+0.85%)
Dec 29, 2010
6.800
7.040
6.750
7.020
1,113,880
+0.19(+2.78%)
Dec 28, 2010
6.670
6.850
6.620
6.830
1,195,263
+0.18(+2.71%)
Dec 27, 2010
6.250
6.740
6.230
6.650
859,807
+0.40(+6.40%)
Dec 23, 2010
6.250
6.270
6.200
6.250
427,774
-0.01(-0.16%)
Dec 22, 2010
6.300
6.340
6.200
6.260
571,995
-0.10(-1.57%)
Dec 21, 2010
6.340
6.480
6.200
6.360
848,677
+0.07(+1.11%)
Dec 20, 2010
6.200
6.380
6.130
6.290
814,160
+0.27(+4.49%)
Dec 17, 2010
6.270
6.410
6.020
6.020
1,364,012
-0.22(-3.53%)
Dec 16, 2010
5.920
6.270
5.900
6.240
1,826,296
+0.36(+6.12%)
Dec 15, 2010
5.650
5.940
5.600
5.880
1,280,412
+0.23(+4.07%)
Dec 14, 2010
5.660
5.700
5.600
5.650
409,986
-0.02(-0.35%)
Dec 13, 2010
5.650
5.750
5.510
5.670
550,430
+0.07(+1.25%)
Dec 10, 2010
5.530
5.700
5.530
5.600
669,922
+0.06(+1.08%)
Dec 09, 2010
5.440
5.570
5.280
5.540
843,780
+0.15(+2.78%)
Dec 08, 2010
5.480
5.480
5.180
5.390
1,140,386
-0.05(-0.92%)
Dec 07, 2010
5.990
5.990
5.410
5.440
3,135,148
+0.03(+0.55%)
Dec 06, 2010
4.960
5.450
4.910
5.410
1,750,788
+0.46(+9.29%)
Dec 03, 2010
4.700
4.970
4.700
4.950
698,413
+0.22(+4.65%)
Dec 02, 2010
4.670
4.750
4.601
4.730
221,477
+0.08(+1.72%)
Dec 01, 2010
4.520
4.660
4.510
4.650
314,402
+0.20(+4.49%)
Nov 30, 2010
4.520
4.570
4.420
4.450
692,606
-0.13(-2.84%)
Nov 29, 2010
4.600
4.670
4.510
4.580
280,201
+0.05(+1.10%)
Nov 26, 2010
4.540
4.600
4.510
4.530
83,825
-0.05(-1.09%)
Nov 24, 2010
4.560
4.580
4.580
4.580
174,411
+0.07(+1.55%)
Nov 23, 2010
4.560
4.600
4.490
4.510
346,385
-0.09(-1.96%)
Nov 22, 2010
4.690
4.690
4.560
4.600
263,604
-0.09(-1.92%)
Nov 19, 2010
4.600
4.690
4.550
4.690
323,674
+0.09(+1.96%)
Nov 18, 2010
4.550
4.620
4.520
4.600
297,624
+0.11(+2.45%)
Nov 17, 2010
4.470
4.540
4.455
4.490
165,538
+0.02(+0.45%)
Nov 16, 2010
4.610
4.630
4.450
4.470
272,552
-0.17(-3.66%)
Nov 15, 2010
4.600
4.740
4.590
4.640
478,053
+0.07(+1.53%)
Nov 12, 2010
4.420
4.640
4.420
4.570
614,950
+0.15(+3.39%)
Nov 11, 2010
4.370
4.470
4.330
4.420
184,595
+0.00(+0.00%)
Nov 10, 2010
4.300
4.420
4.270
4.420
239,719
+0.11(+2.55%)
Nov 09, 2010
4.370
4.400
4.290
4.310
198,582
-0.06(-1.37%)
Nov 08, 2010
4.370
4.400
4.310
4.370
230,048
-0.04(-0.91%)
Nov 05, 2010
4.500
4.500
4.130
4.410
385,340
-0.07(-1.56%)
Nov 04, 2010
4.500
4.610
4.440
4.480
708,116
+0.07(+1.59%)
Nov 03, 2010
4.350
4.420
4.350
4.410
228,731
+0.06(+1.38%)
Nov 02, 2010
4.290
4.350
4.240
4.350
185,015
+0.12(+2.84%)
Nov 01, 2010
4.300
4.400
4.190
4.230
258,088
-0.02(-0.47%)
Oct 29, 2010
4.150
4.290
4.150
4.250
193,425
+0.07(+1.67%)
Oct 28, 2010
4.250
4.250
4.170
4.180
153,804
-0.06(-1.42%)
Oct 27, 2010
4.200
4.250
4.150
4.240
184,807
-0.05(-1.17%)
Oct 25, 2010
4.280
4.340
4.250
4.290
130,078
+0.02(+0.47%)
Oct 22, 2010
4.290
4.340
4.231
4.270
125,747
+0.00(+0.00%)
Oct 21, 2010
4.420
4.420
4.210
4.270
232,824
-0.12(-2.73%)
Oct 20, 2010
4.420
4.450
4.320
4.390
171,151
+0.01(+0.23%)
Oct 19, 2010
4.440
4.520
4.330
4.380
263,643
-0.13(-2.88%)
Oct 18, 2010
4.420
4.510
4.360
4.510
258,712
+0.12(+2.73%)
Oct 15, 2010
4.560
4.560
4.360
4.390
400,006
-0.11(-2.44%)
Oct 14, 2010
4.460
4.560
4.450
4.500
233,207
+0.01(+0.22%)
Oct 13, 2010
4.480
4.590
4.470
4.490
431,755
+0.02(+0.45%)
Oct 12, 2010
4.320
4.550
4.250
4.470
628,150
+0.11(+2.52%)
Oct 11, 2010
4.280
4.360
4.250
4.360
167,140
+0.08(+1.87%)
Oct 08, 2010
4.220
4.280
4.210
4.280
279,405
+0.05(+1.18%)
Oct 07, 2010
4.180
4.250
4.100
4.230
232,549
+0.06(+1.44%)
Oct 06, 2010
4.170
4.180
4.100
4.170
153,626
+0.00(+0.00%)
Oct 05, 2010
4.100
4.180
4.070
4.170
213,551
+0.12(+2.96%)
Oct 04, 2010
4.140
4.190
4.050
4.050
164,569
-0.09(-2.17%)
Oct 01, 2010
4.200
4.200
4.120
4.140
160,398
-0.03(-0.72%)
Sep 30, 2010
4.150
4.190
4.100
4.170
243,921
+0.08(+1.96%)
Sep 29, 2010
4.080
4.120
4.050
4.090
197,744
-0.01(-0.24%)
Sep 28, 2010
4.090
4.150
4.040
4.100
202,448
+0.01(+0.24%)
Sep 27, 2010
4.100
4.122
4.060
4.090
203,503
-0.01(-0.24%)
Sep 24, 2010
4.120
4.120
3.990
4.100
329,612
+0.04(+0.99%)
Sep 23, 2010
4.110
4.210
4.000
4.060
322,409
-0.09(-2.17%)
Sep 22, 2010
4.150
4.280
4.120
4.150
218,337
-0.03(-0.72%)
Sep 21, 2010
4.140
4.220
4.110
4.180
196,807
+0.01(+0.24%)
Sep 20, 2010
4.100
4.170
4.030
4.170
258,088
+0.05(+1.21%)
Sep 17, 2010
4.140
4.150
4.000
4.120
286,887
+0.13(+3.26%)
Sep 15, 2010
4.050
4.120
3.980
3.990
209,555
-0.09(-2.21%)
Sep 14, 2010
3.950
4.110
3.920
4.080
415,601
+0.11(+2.77%)
Sep 13, 2010
3.950
3.995
3.920
3.970
318,055
+0.05(+1.28%)
Sep 10, 2010
3.920
3.980
3.830
3.920
148,419
+0.02(+0.51%)
Sep 09, 2010
3.820
3.940
3.820
3.900
232,740
+0.10(+2.63%)
Sep 08, 2010
3.810
3.850
3.780
3.800
132,141
+0.02(+0.53%)
Sep 07, 2010
3.940
3.941
3.780
3.780
218,243
-0.17(-4.30%)
Sep 03, 2010
3.870
3.990
3.870
3.950
279,994
+0.09(+2.33%)
Sep 02, 2010
3.790
3.860
3.730
3.860
185,160
+0.08(+2.12%)
Sep 01, 2010
3.760
3.790
3.710
3.780
259,433
+0.08(+2.16%)
Aug 31, 2010
3.730
3.770
3.700
3.700
312,537
-0.05(-1.33%)
Aug 30, 2010
3.870
3.890
3.750
3.750
214,680
-0.13(-3.35%)
Aug 27, 2010
3.870
3.900
3.770
3.880
255,105
+0.06(+1.57%)
Aug 26, 2010
3.900
3.950
3.810
3.820
306,446
-0.07(-1.80%)
Aug 25, 2010
3.790
3.900
3.790
3.890
260,165
+0.07(+1.83%)
Aug 24, 2010
3.800
3.870
3.730
3.820
409,117
-0.03(-0.65%)
Aug 23, 2010
3.970
4.030
3.840
3.845
391,214
-0.09(-2.41%)
Aug 20, 2010
3.930
3.980
3.900
3.940
185,437
+0.00(+0.00%)
Aug 19, 2010
4.000
4.040
3.900
3.940
328,046
-0.08(-1.99%)
Aug 18, 2010
4.060
4.090
4.000
4.020
215,934
-0.05(-1.23%)
Aug 17, 2010
4.040
4.150
4.020
4.070
300,119
+0.09(+2.26%)
Aug 16, 2010
4.000
4.080
3.940
3.980
397,429
-0.02(-0.50%)
Aug 13, 2010
4.040
4.050
3.950
4.000
339,908
-0.07(-1.72%)
Aug 12, 2010
4.080
4.140
4.020
4.070
285,248
-0.08(-1.93%)
Aug 11, 2010
4.410
4.420
4.150
4.150
648,742
-0.35(-7.78%)
Aug 10, 2010
4.160
4.660
4.120
4.500
1,011,727
+0.28(+6.64%)
Aug 09, 2010
4.200
4.270
4.150
4.220
313,151
+0.04(+0.96%)
Aug 06, 2010
4.200
4.250
4.110
4.180
313,751
-0.09(-2.11%)
Aug 05, 2010
4.280
4.320
4.200
4.270
124,081
-0.06(-1.39%)
Aug 04, 2010
4.250
4.370
4.170
4.330
350,030
+0.11(+2.61%)
Aug 03, 2010
4.190
4.300
4.100
4.220
238,560
+0.00(+0.00%)
Aug 02, 2010
4.210
4.230
3.950
4.220
246,602
+0.05(+1.20%)
Jul 30, 2010
4.110
4.260
4.090
4.170
272,979
-0.07(-1.65%)
Jul 29, 2010
4.230
4.280
4.110
4.240
190,501
+0.03(+0.71%)
Jul 28, 2010
4.440
4.440
4.210
4.210
246,494
-0.18(-4.10%)
Jul 27, 2010
4.380
4.450
4.320
4.390
270,077
+0.03(+0.69%)
Jul 26, 2010
4.150
4.390
4.030
4.360
533,992
+0.18(+4.31%)
Jul 23, 2010
3.980
4.230
3.930
4.180
631,950
+0.20(+5.03%)
Jul 22, 2010
3.890
4.000
3.880
3.980
334,815
+0.15(+3.92%)
Jul 21, 2010
3.960
4.000
3.820
3.830
219,170
-0.12(-3.04%)
Jul 20, 2010
3.880
3.950
3.800
3.950
326,738
+0.04(+1.02%)
Jul 19, 2010
3.880
3.930
3.820
3.910
174,767
+0.03(+0.77%)
Jul 16, 2010
4.000
4.030
3.880
3.880
268,933
-0.14(-3.48%)
Jul 15, 2010
4.010
4.060
3.940
4.020
164,196
+0.00(+0.00%)
Jul 14, 2010
4.020
4.090
3.980
4.020
243,851
-0.03(-0.74%)
Jul 13, 2010
3.950
4.050
3.950
4.050
374,332
+0.16(+4.11%)
Jul 12, 2010
3.910
4.000
3.880
3.890
210,345
-0.05(-1.27%)
Jul 09, 2010
3.910
3.950
3.900
3.940
228,342
+0.01(+0.25%)
Jul 08, 2010
3.830
3.950
3.830
3.930
290,636
+0.13(+3.42%)
Jul 07, 2010
3.740
3.810
3.670
3.800
463,060
+0.08(+2.15%)
Jul 06, 2010
3.810
3.850
3.700
3.720
643,471
-0.05(-1.33%)
Jul 02, 2010
3.830
3.860
3.760
3.770
338,795
-0.05(-1.31%)
Jul 01, 2010
3.900
3.940
3.800
3.820
657,309
-0.10(-2.55%)
Jun 30, 2010
3.900
3.960
3.850
3.920
476,043
+0.02(+0.51%)
Jun 29, 2010
3.930
3.940
3.870
3.900
599,399
-0.14(-3.47%)
Jun 25, 2010
3.970
4.040
3.920
4.040
1,003,828
+0.09(+2.28%)
Jun 24, 2010
3.860
4.080
3.800
3.950
512,899
+0.08(+2.07%)
Jun 23, 2010
3.920
3.930
3.810
3.870
344,617
-0.05(-1.28%)
Jun 22, 2010
4.050
4.140
3.900
3.920
378,727
-0.12(-2.97%)
Jun 21, 2010
4.180
4.240
4.020
4.040
506,389
-0.10(-2.42%)
Jun 18, 2010
4.080
4.160
4.030
4.140
432,805
+0.08(+1.97%)
Jun 17, 2010
4.140
4.140
4.030
4.060
181,410
-0.05(-1.22%)
Jun 16, 2010
4.150
4.152
4.060
4.110
275,150
-0.07(-1.67%)
Jun 15, 2010
4.100
4.180
4.060
4.180
449,481
+0.09(+2.20%)
Jun 14, 2010
4.100
4.130
4.070
4.090
404,646
+0.04(+0.99%)
Jun 11, 2010
3.970
4.050
3.940
4.050
282,706
+0.07(+1.76%)
Jun 10, 2010
3.900
3.980
3.870
3.980
352,828
+0.12(+3.11%)
Jun 09, 2010
3.860
3.930
3.840
3.860
373,829
-0.01(-0.26%)
Jun 08, 2010
3.940
3.990
3.850
3.870
473,928
-0.04(-1.02%)
Jun 07, 2010
3.900
4.100
3.880
3.910
649,081
-0.02(-0.51%)
Jun 04, 2010
4.060
4.080
3.920
3.930
534,670
-0.18(-4.38%)
Jun 03, 2010
4.050
4.120
3.960
4.110
615,016
+0.11(+2.75%)
Jun 02, 2010
3.790
4.000
3.790
4.000
762,289
+0.21(+5.54%)
Jun 01, 2010
4.000
4.020
3.790
3.790
1,441,813
-0.24(-5.96%)
May 28, 2010
4.050
4.080
4.000
4.030
507,719
-0.02(-0.49%)
May 27, 2010
4.090
4.100
4.010
4.050
776,646
+0.01(+0.25%)
May 26, 2010
4.120
4.180
4.030
4.040
896,806
-0.04(-0.98%)
May 25, 2010
4.000
4.080
3.880
4.080
1,196,348
+0.02(+0.49%)
May 24, 2010
4.230
4.230
4.060
4.060
795,862
-0.15(-3.56%)
May 21, 2010
4.170
4.290
4.130
4.210
1,257,221
-0.01(-0.24%)
May 20, 2010
4.200
4.270
4.110
4.220
1,157,917
-0.06(-1.40%)
May 19, 2010
4.410
4.430
4.220
4.280
1,056,663
-0.17(-3.82%)
May 18, 2010
4.530
4.570
4.360
4.450
791,142
-0.05(-1.11%)
May 17, 2010
4.540
4.630
4.430
4.500
832,528
-0.04(-0.88%)
May 14, 2010
4.630
4.640
4.500
4.540
785,781
-0.11(-2.37%)
May 13, 2010
4.700
4.700
4.550
4.650
827,247
-0.05(-1.06%)
May 12, 2010
4.640
4.710
4.580
4.700
728,078
+0.11(+2.40%)
May 11, 2010
4.656
4.660
4.520
4.590
705,172
-0.05(-1.08%)
May 10, 2010
4.650
4.867
4.540
4.640
958,768
-0.01(-0.21%)
May 07, 2010
4.630
4.830
4.500
4.650
953,797
+0.08(+1.75%)
May 06, 2010
4.940
5.000
4.400
4.570
1,466,426
-0.36(-7.30%)
May 05, 2010
4.970
5.140
4.850
4.930
1,019,532
-0.10(-1.99%)
May 04, 2010
5.140
5.200
5.010
5.030
785,887
-0.19(-3.64%)
May 03, 2010
5.230
5.230
5.080
5.220
729,332
+0.05(+0.97%)
Apr 30, 2010
5.150
5.230
5.070
5.170
1,202,385
+0.02(+0.39%)
Apr 29, 2010
4.850
5.240
4.834
5.150
2,523,361
+0.34(+7.07%)
Apr 28, 2010
4.820
4.900
4.810
4.810
337,193
-0.02(-0.41%)
Apr 27, 2010
4.960
5.020
4.830
4.830
602,195
-0.13(-2.62%)
Apr 26, 2010
4.960
5.030
4.920
4.960
518,944
-0.02(-0.40%)
Apr 23, 2010
4.970
5.030
4.910
4.980
465,693
+0.00(+0.00%)
Apr 22, 2010
5.010
5.040
4.920
4.980
500,023
-0.09(-1.78%)
Apr 21, 2010
5.080
5.140
4.990
5.070
553,971
+0.02(+0.40%)
Apr 20, 2010
4.980
5.100
4.900
5.050
1,008,974
+0.09(+1.81%)
Apr 19, 2010
4.750
4.960
4.730
4.960
1,236,638
+0.16(+3.33%)
Apr 16, 2010
5.010
5.050
4.740
4.800
1,036,883
-0.20(-4.00%)
Apr 15, 2010
4.930
5.050
4.880
5.000
1,171,710
+0.04(+0.81%)
Apr 14, 2010
4.700
4.970
4.700
4.960
1,109,349
+0.26(+5.53%)
Apr 13, 2010
4.640
4.750
4.600
4.700
888,597
+0.09(+1.95%)
Apr 12, 2010
4.630
4.680
4.540
4.610
893,776
-0.02(-0.43%)
Apr 09, 2010
4.500
4.630
4.400
4.630
1,773,803
+0.17(+3.81%)
Apr 08, 2010
4.680
4.680
4.410
4.460
846,008
-0.05(-1.11%)
Apr 07, 2010
4.520
4.560
4.450
4.510
1,101,423
+0.00(+0.00%)
Apr 06, 2010
4.570
4.570
4.490
4.510
860,560
-0.04(-0.88%)
Apr 05, 2010
4.750
4.750
4.520
4.550
3,054,373
-0.02(-0.44%)
Apr 01, 2010
4.620
4.570
4.570
4.570
1,169,700
-0.04(-0.87%)
Mar 31, 2010
4.670
4.750
4.600
4.610
486,644
-0.08(-1.71%)
Mar 30, 2010
4.660
4.930
4.640
4.690
1,120,674
+0.05(+1.08%)
Mar 29, 2010
4.700
4.730
4.620
4.640
531,464
-0.07(-1.49%)
Mar 26, 2010
4.800
4.880
4.670
4.710
763,126
-0.05(-1.05%)
Mar 25, 2010
4.880
4.940
4.750
4.760
657,667
-0.12(-2.46%)
Mar 24, 2010
4.940
4.940
4.800
4.880
1,016,389
-0.05(-1.01%)
Mar 23, 2010
4.950
4.990
4.900
4.930
549,660
+0.03(+0.56%)
Mar 22, 2010
5.110
5.130
4.900
4.902
1,199,882
-0.25(-4.81%)
Mar 19, 2010
5.300
5.320
5.060
5.150
886,550
-0.12(-2.37%)
Mar 18, 2010
5.200
5.370
5.100
5.275
1,433,512
+0.08(+1.64%)
Mar 17, 2010
5.430
5.470
5.190
5.190
912,597
-0.23(-4.24%)
Mar 16, 2010
5.130
5.480
5.100
5.420
1,958,928
+0.30(+5.86%)
Mar 15, 2010
5.052
5.120
5.040
5.120
474,785
+0.06(+1.19%)
Mar 12, 2010
5.090
5.100
5.040
5.060
446,583
-0.04(-0.78%)
Mar 11, 2010
5.070
5.130
5.030
5.100
508,313
+0.00(+0.00%)
Mar 10, 2010
5.080
5.140
5.030
5.100
609,235
+0.01(+0.20%)
Mar 09, 2010
5.040
5.170
5.010
5.090
947,936
+0.03(+0.59%)
Mar 08, 2010
4.900
5.060
4.900
5.060
950,343
+0.20(+4.12%)
Mar 05, 2010
4.790
4.860
4.750
4.860
1,331,531
+0.11(+2.32%)
Mar 04, 2010
4.900
4.900
4.740
4.750
478,231
-0.16(-3.26%)
Mar 03, 2010
4.790
4.930
4.790
4.910
521,731
+0.13(+2.72%)
Mar 02, 2010
4.720
4.790
4.710
4.780
405,343
+0.08(+1.70%)
Mar 01, 2010
4.590
4.720
4.590
4.700
518,931
+0.13(+2.84%)
Feb 26, 2010
4.610
4.740
4.558
4.570
500,770
-0.07(-1.51%)
Feb 25, 2010
4.610
4.670
4.510
4.640
447,170
+0.00(+0.00%)
Feb 24, 2010
4.800
4.810
4.620
4.640
497,233
-0.18(-3.73%)
Feb 23, 2010
4.770
4.840
4.730
4.820
424,885
+0.02(+0.42%)
Feb 22, 2010
4.800
4.860
4.790
4.800
368,394
-0.01(-0.21%)
Feb 19, 2010
4.790
4.865
4.710
4.810
691,276
-0.08(-1.64%)
Feb 18, 2010
4.840
4.900
4.815
4.890
501,984
+0.02(+0.41%)
Feb 17, 2010
4.740
4.870
4.660
4.870
780,320
+0.13(+2.74%)
Feb 16, 2010
4.480
4.740
4.440
4.740
846,941
+0.30(+6.76%)
Feb 12, 2010
4.500
4.440
4.440
4.440
442,300
-0.06(-1.33%)
Feb 11, 2010
4.400
4.500
4.350
4.500
547,764
+0.10(+2.27%)
Feb 10, 2010
4.390
4.460
4.300
4.400
628,782
+0.04(+0.92%)
Feb 09, 2010
4.370
4.450
4.320
4.360
605,568
+0.00(+0.00%)
Feb 08, 2010
4.420
4.483
4.300
4.360
505,171
-0.03(-0.68%)
Feb 05, 2010
4.410
4.540
4.280
4.390
829,222
+0.00(+0.00%)
Feb 04, 2010
4.510
4.580
4.380
4.390
987,612
-0.13(-2.88%)
Feb 03, 2010
4.500
4.560
4.470
4.520
374,009
+0.01(+0.22%)
Feb 02, 2010
4.680
4.730
4.450
4.510
950,192
+0.00(+0.00%)
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.