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
Atai Life Sciences N.V.
(NQ:
ATAI
)
1.390
-0.090 (-6.08%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
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 (%)
Oct 30, 2009
5.170
5.200
5.170
5.190
3,649
+0.03(+0.58%)
Oct 29, 2009
5.270
5.280
5.160
5.160
4,977
-0.10(-1.90%)
Oct 28, 2009
5.290
5.300
5.180
5.260
7,868
-0.12(-2.27%)
Oct 27, 2009
5.120
5.382
5.120
5.382
1,100
+0.08(+1.55%)
Oct 26, 2009
5.450
5.500
5.250
5.300
22,584
+0.18(+3.52%)
Oct 23, 2009
5.360
5.610
5.100
5.120
30,598
-0.60(-10.49%)
Oct 21, 2009
5.720
5.720
5.720
5.720
0
-0.04(-0.69%)
Oct 20, 2009
5.760
5.760
5.760
5.760
100
-0.04(-0.69%)
Oct 19, 2009
5.960
5.960
5.800
5.800
441
-0.14(-2.36%)
Oct 16, 2009
5.940
5.940
5.940
5.940
100
+0.00(+0.00%)
Oct 15, 2009
5.920
5.960
5.900
5.940
12,810
+0.02(+0.34%)
Oct 14, 2009
5.920
5.960
5.920
5.920
1,270
-0.04(-0.67%)
Oct 13, 2009
5.910
5.960
5.900
5.960
13,169
+0.00(+0.00%)
Oct 12, 2009
5.960
5.960
5.910
5.960
1,109
-0.09(-1.49%)
Oct 09, 2009
6.050
6.050
6.050
6.050
300
+0.02(+0.33%)
Oct 08, 2009
6.180
6.190
6.010
6.030
2,597
+0.13(+2.20%)
Oct 07, 2009
5.810
5.980
5.810
5.900
1,050
-0.15(-2.48%)
Oct 06, 2009
6.020
6.100
5.980
6.050
9,058
+0.07(+1.17%)
Oct 05, 2009
5.940
6.000
5.750
5.980
11,940
+0.44(+7.94%)
Oct 02, 2009
5.600
5.600
5.500
5.540
4,048
-0.12(-2.12%)
Oct 01, 2009
5.610
5.690
5.600
5.660
1,660
+0.05(+0.98%)
Sep 30, 2009
5.650
5.740
5.605
5.605
11,933
-0.09(-1.67%)
Sep 29, 2009
5.650
6.210
5.650
5.700
26,820
-0.02(-0.44%)
Sep 28, 2009
5.880
5.930
5.700
5.725
9,586
-0.24(-3.98%)
Sep 25, 2009
6.200
6.330
5.800
5.962
21,352
-0.34(-5.36%)
Sep 24, 2009
6.510
6.510
6.300
6.300
6,006
-0.32(-4.83%)
Sep 23, 2009
6.480
6.890
6.480
6.620
1,500
+0.13(+2.00%)
Sep 22, 2009
6.570
6.690
6.490
6.490
12,825
-0.08(-1.22%)
Sep 21, 2009
6.560
6.840
6.560
6.570
2,565
-0.17(-2.52%)
Sep 18, 2009
6.780
6.850
6.740
6.740
4,750
-0.02(-0.30%)
Sep 17, 2009
7.040
7.040
6.750
6.760
16,452
-0.01(-0.15%)
Sep 16, 2009
6.660
6.810
6.660
6.770
6,473
+0.11(+1.65%)
Sep 15, 2009
6.460
6.810
6.460
6.660
38,903
+0.14(+2.15%)
Sep 14, 2009
6.480
6.770
6.460
6.520
2,667
-0.10(-1.51%)
Sep 11, 2009
6.750
6.750
6.610
6.620
3,584
-0.13(-1.93%)
Sep 10, 2009
6.800
6.830
6.750
6.750
18,355
+0.02(+0.30%)
Sep 09, 2009
6.840
6.840
6.630
6.730
8,900
+0.10(+1.51%)
Sep 08, 2009
6.630
6.700
6.500
6.630
3,735
-0.07(-1.04%)
Sep 04, 2009
7.170
7.290
6.600
6.700
22,753
-0.31(-4.42%)
Sep 03, 2009
7.000
7.344
6.820
7.010
11,728
+0.14(+2.04%)
Sep 02, 2009
6.890
7.022
6.870
6.870
1,752
-0.22(-3.10%)
Sep 01, 2009
7.100
7.200
6.710
7.090
11,044
-0.02(-0.28%)
Aug 31, 2009
7.200
7.552
7.110
7.110
1,609
-0.20(-2.74%)
Aug 28, 2009
7.250
7.400
7.250
7.310
2,668
+0.06(+0.83%)
Aug 27, 2009
7.450
7.650
7.210
7.250
5,634
-0.18(-2.42%)
Aug 26, 2009
6.990
7.440
6.750
7.430
9,412
+0.50(+7.22%)
Aug 25, 2009
6.820
6.940
6.600
6.930
3,622
+0.17(+2.51%)
Aug 24, 2009
6.710
6.950
6.600
6.760
36,346
-0.04(-0.59%)
Aug 21, 2009
6.850
7.170
6.650
6.800
8,979
-0.09(-1.35%)
Aug 20, 2009
6.750
7.142
6.750
6.893
12,761
+0.09(+1.37%)
Aug 19, 2009
6.780
7.150
6.760
6.800
7,549
-0.20(-2.86%)
Aug 18, 2009
7.180
7.501
6.660
7.000
9,350
-0.30(-4.11%)
Aug 17, 2009
7.410
7.490
7.300
7.300
6,401
-0.34(-4.45%)
Aug 14, 2009
7.590
7.640
7.500
7.640
7,605
+0.03(+0.34%)
Aug 13, 2009
7.600
7.730
7.580
7.614
2,550
-0.17(-2.21%)
Aug 12, 2009
7.900
8.160
7.570
7.786
20,983
-0.11(-1.44%)
Aug 11, 2009
8.020
8.020
7.900
7.900
8,201
-0.24(-2.95%)
Aug 10, 2009
8.120
8.207
7.920
8.140
2,300
+0.24(+3.04%)
Aug 07, 2009
7.900
8.010
7.900
7.900
1,701
+0.00(+0.00%)
Aug 06, 2009
8.060
8.170
7.900
7.900
11,420
-0.10(-1.25%)
Aug 05, 2009
8.290
8.290
7.900
8.000
78,739
-0.02(-0.25%)
Aug 04, 2009
8.020
8.350
8.000
8.020
11,301
-0.06(-0.74%)
Aug 03, 2009
8.740
8.943
8.010
8.080
9,036
-0.47(-5.50%)
Jul 31, 2009
8.260
8.680
8.110
8.550
5,855
+0.55(+6.88%)
Jul 30, 2009
8.310
8.550
8.000
8.000
41,619
-0.21(-2.56%)
Jul 29, 2009
8.250
8.500
8.210
8.210
8,147
-0.11(-1.32%)
Jul 28, 2009
8.840
8.840
8.320
8.320
18,664
-0.38(-4.37%)
Jul 27, 2009
9.000
9.150
8.700
8.700
25,470
-0.45(-4.92%)
Jul 24, 2009
8.740
9.450
8.650
9.150
13,877
+0.55(+6.40%)
Jul 23, 2009
8.900
8.900
8.512
8.600
7,198
-0.23(-2.60%)
Jul 22, 2009
8.200
8.830
8.200
8.830
6,700
+0.79(+9.83%)
Jul 21, 2009
8.200
8.560
8.000
8.040
23,143
+0.14(+1.77%)
Jul 20, 2009
8.600
8.600
7.900
7.900
13,760
-0.20(-2.47%)
Jul 17, 2009
8.280
8.300
8.100
8.100
15,109
-0.23(-2.76%)
Jul 16, 2009
8.000
8.650
8.000
8.330
5,542
+0.43(+5.44%)
Jul 15, 2009
7.930
8.020
7.800
7.900
11,303
+0.10(+1.28%)
Jul 14, 2009
7.760
8.265
7.750
7.800
10,783
-0.18(-2.26%)
Jul 13, 2009
7.820
8.310
7.710
7.980
21,389
-0.01(-0.13%)
Jul 10, 2009
7.440
8.000
7.290
7.990
10,610
+0.47(+6.25%)
Jul 09, 2009
7.520
7.600
7.520
7.520
1,829
-0.06(-0.79%)
Jul 08, 2009
7.520
7.920
7.410
7.580
8,019
-0.11(-1.43%)
Jul 07, 2009
8.010
8.010
7.641
7.690
7,313
-0.51(-6.22%)
Jul 06, 2009
8.790
8.790
7.910
8.200
21,674
-0.72(-8.07%)
Jul 02, 2009
8.750
9.410
8.750
8.920
8,578
-0.56(-5.91%)
Jul 01, 2009
8.520
9.650
8.070
9.480
14,149
+0.62(+6.94%)
Jun 30, 2009
8.850
9.040
8.640
8.865
11,523
-0.23(-2.58%)
Jun 29, 2009
9.700
10.20
8.640
9.100
45,465
-0.40(-4.21%)
Jun 26, 2009
9.710
9.720
9.200
9.500
10,574
-0.22(-2.26%)
Jun 25, 2009
9.531
9.970
9.200
9.720
28,686
+0.46(+4.97%)
Jun 24, 2009
9.350
10.00
9.200
9.260
51,330
-0.24(-2.53%)
Jun 23, 2009
9.250
9.590
8.670
9.500
61,902
+0.09(+0.96%)
Jun 22, 2009
7.860
12.20
7.860
9.410
1,016,588
+1.55(+19.72%)
Jun 19, 2009
7.210
7.920
7.210
7.860
153,181
+0.51(+6.94%)
Jun 18, 2009
7.080
7.350
6.870
7.350
11,249
+0.44(+6.37%)
Jun 17, 2009
7.100
7.120
6.890
6.910
14,609
-0.15(-2.12%)
Jun 16, 2009
7.100
7.200
7.060
7.060
5,632
-0.19(-2.62%)
Jun 15, 2009
7.020
7.250
7.000
7.250
38,946
+0.25(+3.57%)
Jun 12, 2009
6.800
7.150
6.520
7.000
44,997
-0.02(-0.28%)
Jun 11, 2009
6.970
7.200
6.890
7.020
31,024
+0.11(+1.59%)
Jun 10, 2009
6.970
7.000
6.870
6.910
20,488
-0.04(-0.58%)
Jun 09, 2009
6.600
6.960
6.580
6.950
28,539
+0.29(+4.35%)
Jun 08, 2009
6.420
6.800
6.250
6.660
10,090
+0.26(+4.06%)
Jun 05, 2009
5.900
6.780
5.760
6.400
58,526
+0.73(+12.87%)
Jun 04, 2009
5.510
5.840
5.500
5.670
16,051
+0.07(+1.25%)
Jun 03, 2009
5.900
5.950
5.410
5.600
52,844
-0.31(-5.25%)
Jun 02, 2009
5.760
6.000
5.760
5.910
36,317
-0.04(-0.67%)
Jun 01, 2009
6.000
6.000
5.800
5.950
48,327
-0.04(-0.75%)
May 29, 2009
5.900
6.000
5.650
5.995
50,350
+0.29(+5.18%)
May 28, 2009
5.880
5.990
5.680
5.700
23,705
-0.18(-3.06%)
May 27, 2009
5.600
5.880
5.600
5.880
23,933
+0.22(+3.89%)
May 26, 2009
5.120
5.910
4.930
5.660
47,841
+0.47(+9.05%)
May 22, 2009
5.010
5.200
5.010
5.190
13,335
+0.01(+0.19%)
May 21, 2009
4.950
5.200
4.950
5.180
32,231
+0.18(+3.60%)
May 20, 2009
4.960
5.180
4.950
5.000
57,928
-0.05(-0.99%)
May 19, 2009
5.090
5.100
4.610
5.050
36,799
+0.05(+1.00%)
May 18, 2009
5.150
5.200
5.000
5.000
27,017
-0.09(-1.77%)
May 15, 2009
4.560
5.090
4.560
5.090
57,612
+0.34(+7.16%)
May 14, 2009
4.990
4.990
4.700
4.750
74,082
-0.11(-2.26%)
May 13, 2009
4.630
5.000
4.630
4.860
52,139
-0.09(-1.82%)
May 12, 2009
4.950
5.000
4.900
4.950
14,670
-0.05(-1.00%)
May 11, 2009
5.140
5.150
4.850
5.000
44,424
-0.15(-2.91%)
May 08, 2009
5.280
5.400
5.030
5.150
8,765
-0.16(-3.01%)
May 07, 2009
5.650
5.710
5.310
5.310
4,476
-0.34(-6.02%)
May 06, 2009
6.030
6.040
5.550
5.650
32,815
-0.64(-10.17%)
May 05, 2009
5.520
6.760
5.180
6.290
143,466
+0.35(+5.89%)
May 04, 2009
5.000
5.940
4.850
5.940
73,753
+0.93(+18.56%)
May 01, 2009
4.900
5.120
4.900
5.010
5,710
+0.11(+2.24%)
Apr 30, 2009
4.260
5.000
4.250
4.900
105,503
+0.41(+9.13%)
Apr 29, 2009
4.410
4.500
4.170
4.490
28,090
+0.14(+3.22%)
Apr 28, 2009
4.060
4.350
4.060
4.350
19,199
+0.35(+8.75%)
Apr 27, 2009
4.040
4.150
3.970
4.000
23,268
+0.00(+0.00%)
Apr 24, 2009
4.100
4.480
3.990
4.000
34,669
-0.20(-4.76%)
Apr 23, 2009
4.160
4.350
4.160
4.200
452
+0.05(+1.20%)
Apr 22, 2009
4.240
4.340
4.150
4.150
2,295
-0.05(-1.19%)
Apr 21, 2009
4.300
4.340
4.120
4.200
14,206
-0.10(-2.33%)
Apr 20, 2009
4.210
4.390
4.112
4.300
3,015
+0.00(+0.00%)
Apr 17, 2009
4.300
4.300
4.210
4.300
13,855
+0.00(+0.00%)
Apr 16, 2009
4.110
4.300
4.000
4.300
4,860
+0.30(+7.50%)
Apr 15, 2009
4.020
4.080
3.940
4.000
41,721
-0.35(-8.05%)
Apr 14, 2009
4.500
4.550
4.350
4.350
66,371
-0.15(-3.33%)
Apr 13, 2009
4.190
4.730
4.190
4.500
83,040
+0.21(+4.90%)
Apr 09, 2009
4.498
4.500
4.210
4.290
12,300
-0.01(-0.23%)
Apr 08, 2009
4.150
4.300
4.130
4.300
32,625
+0.14(+3.37%)
Apr 07, 2009
4.250
4.250
4.160
4.160
3,389
-0.09(-2.12%)
Apr 06, 2009
4.240
4.290
4.160
4.250
5,758
+0.00(+0.00%)
Apr 03, 2009
4.320
4.440
4.150
4.250
27,432
-0.13(-2.97%)
Apr 02, 2009
4.500
4.850
4.270
4.380
91,745
-0.20(-4.37%)
Apr 01, 2009
4.250
4.600
4.250
4.580
41,439
+0.28(+6.51%)
Mar 31, 2009
4.500
4.500
4.300
4.300
22,940
-0.20(-4.44%)
Mar 30, 2009
4.480
4.560
4.180
4.500
17,493
+0.50(+12.50%)
Mar 26, 2009
4.000
4.100
3.800
4.000
90,973
-0.13(-3.15%)
Mar 25, 2009
4.520
4.520
4.000
4.130
25,260
-0.37(-8.22%)
Mar 24, 2009
4.600
4.600
4.300
4.500
15,026
-0.07(-1.53%)
Mar 23, 2009
4.530
4.610
4.200
4.570
68,286
+0.65(+16.58%)
Mar 20, 2009
4.400
4.490
3.800
3.920
2,774
-0.66(-14.41%)
Mar 19, 2009
4.500
4.790
4.490
4.580
19,627
+0.08(+1.78%)
Mar 18, 2009
4.410
4.610
4.410
4.500
29,887
-0.19(-4.05%)
Mar 17, 2009
4.560
4.720
4.500
4.690
36,675
+0.05(+1.08%)
Mar 16, 2009
4.650
4.670
4.630
4.640
15,750
-0.12(-2.52%)
Mar 13, 2009
4.780
4.880
4.620
4.760
24,663
-0.04(-0.83%)
Mar 12, 2009
4.810
4.820
4.620
4.800
16,163
-0.01(-0.21%)
Mar 11, 2009
5.030
5.030
4.810
4.810
25,360
-0.14(-2.83%)
Mar 10, 2009
5.160
5.160
4.500
4.950
47,521
-0.26(-4.99%)
Mar 09, 2009
4.860
5.310
4.860
5.210
31,068
-0.04(-0.76%)
Mar 06, 2009
5.000
5.250
4.950
5.250
46,029
+0.17(+3.35%)
Mar 05, 2009
4.920
5.110
4.920
5.080
19,411
+0.00(+0.00%)
Mar 04, 2009
5.350
5.368
5.040
5.080
13,979
-0.10(-1.93%)
Mar 02, 2009
5.100
5.360
5.100
5.180
9,816
-0.19(-3.54%)
Feb 27, 2009
5.050
5.370
5.030
5.370
9,965
+0.05(+0.94%)
Feb 26, 2009
5.050
5.450
5.050
5.320
7,644
-0.13(-2.39%)
Feb 25, 2009
5.050
5.450
5.050
5.450
5,922
+0.00(+0.00%)
Feb 24, 2009
4.900
5.620
4.900
5.450
9,445
+0.54(+11.00%)
Feb 23, 2009
4.850
5.530
4.850
4.910
18,002
+0.23(+4.91%)
Feb 20, 2009
4.200
5.000
4.200
4.680
37,567
+0.20(+4.46%)
Feb 19, 2009
4.260
4.480
3.950
4.480
7,000
+0.22(+5.16%)
Feb 18, 2009
4.270
4.945
4.210
4.260
18,091
+0.01(+0.24%)
Feb 17, 2009
3.800
4.250
3.780
4.250
23,958
+0.28(+7.05%)
Feb 13, 2009
3.970
3.970
3.960
3.970
2,304
-0.02(-0.50%)
Feb 12, 2009
3.890
3.990
3.890
3.990
1,100
+0.24(+6.40%)
Feb 11, 2009
3.770
4.180
3.720
3.750
8,207
+0.05(+1.35%)
Feb 10, 2009
3.710
4.180
3.700
3.700
16,023
-0.05(-1.33%)
Feb 09, 2009
4.390
4.570
3.750
3.750
6,261
-0.74(-16.48%)
Feb 06, 2009
4.060
4.490
4.030
4.490
38,204
+0.38(+9.25%)
Feb 05, 2009
3.700
4.250
3.600
4.110
22,341
+0.36(+9.60%)
Feb 03, 2009
3.620
3.750
3.750
3.750
16,000
+0.13(+3.59%)
Feb 02, 2009
3.280
3.620
3.280
3.620
13,394
+0.34(+10.37%)
Jan 30, 2009
3.550
3.580
3.280
3.280
5,453
-0.30(-8.38%)
Jan 29, 2009
3.880
3.920
3.490
3.580
6,843
-0.54(-13.11%)
Jan 28, 2009
3.700
4.120
3.410
4.120
14,850
+0.66(+19.08%)
Jan 27, 2009
3.570
3.750
3.100
3.460
40,748
-0.20(-5.46%)
Jan 26, 2009
3.450
3.660
2.750
3.660
34,416
+0.04(+1.10%)
Jan 23, 2009
4.050
4.050
3.400
3.620
6,800
-0.22(-5.73%)
Jan 22, 2009
3.510
3.840
3.300
3.840
14,326
+0.14(+3.78%)
Jan 21, 2009
3.720
3.925
3.510
3.700
16,099
-0.14(-3.65%)
Jan 20, 2009
3.610
3.840
3.500
3.840
7,261
+0.28(+7.87%)
Jan 16, 2009
3.660
3.940
3.400
3.560
23,041
-0.10(-2.73%)
Jan 15, 2009
3.920
3.920
3.260
3.660
36,516
-0.34(-8.50%)
Jan 14, 2009
4.100
4.330
4.000
4.000
66,739
-0.06(-1.48%)
Jan 13, 2009
4.250
4.490
4.020
4.060
38,901
-0.54(-11.74%)
Jan 12, 2009
4.600
4.600
4.310
4.600
21,435
+0.00(+0.00%)
Jan 09, 2009
4.600
4.600
4.450
4.600
16,990
+0.05(+1.10%)
Jan 08, 2009
4.590
4.800
4.500
4.550
7,744
-0.07(-1.52%)
Jan 07, 2009
5.100
5.100
4.520
4.620
61,600
-0.22(-4.55%)
Jan 06, 2009
4.870
5.000
4.840
4.840
3,505
-0.20(-3.97%)
Jan 05, 2009
5.150
5.200
4.900
5.040
10,715
-0.21(-4.00%)
Jan 02, 2009
5.000
5.250
5.000
5.250
1,050
+0.16(+3.14%)
Dec 31, 2008
5.290
5.290
4.660
5.090
4,314
-0.20(-3.78%)
Dec 30, 2008
4.800
5.290
4.660
5.290
106,459
+0.49(+10.21%)
Dec 29, 2008
4.800
4.800
4.270
4.800
23,368
+0.04(+0.84%)
Dec 26, 2008
4.400
4.760
4.260
4.760
1,400
+0.06(+1.28%)
Dec 24, 2008
4.320
4.800
4.000
4.700
5,000
-0.06(-1.26%)
Dec 23, 2008
4.950
5.080
4.350
4.760
6,425
-0.06(-1.24%)
Dec 22, 2008
5.100
5.100
4.820
4.820
6,604
-0.30(-5.82%)
Dec 19, 2008
5.100
5.300
5.020
5.118
19,211
-0.15(-2.88%)
Dec 18, 2008
5.230
5.300
5.160
5.270
14,211
+0.17(+3.33%)
Dec 17, 2008
5.230
5.300
5.100
5.100
38,538
-0.12(-2.30%)
Dec 16, 2008
5.280
5.450
5.200
5.220
33,265
+0.08(+1.56%)
Dec 15, 2008
5.500
5.500
5.110
5.140
23,750
-0.36(-6.55%)
Dec 12, 2008
5.450
5.500
5.450
5.500
41,418
+0.00(+0.00%)
Dec 11, 2008
5.500
5.500
5.430
5.500
23,808
+0.01(+0.18%)
Dec 10, 2008
5.480
5.500
5.480
5.490
19,200
+0.01(+0.18%)
Dec 09, 2008
5.430
5.500
5.370
5.480
48,427
-0.12(-2.14%)
Dec 08, 2008
5.500
5.600
5.450
5.600
19,120
+0.10(+1.82%)
Dec 05, 2008
5.500
5.500
5.500
5.500
12,800
+0.02(+0.36%)
Dec 04, 2008
5.500
5.500
5.370
5.480
31,084
-0.02(-0.36%)
Dec 03, 2008
5.500
5.690
5.420
5.500
23,200
+0.00(+0.00%)
Dec 02, 2008
5.500
5.500
5.450
5.500
29,421
+0.00(+0.00%)
Dec 01, 2008
5.400
5.500
5.290
5.500
26,040
+0.00(+0.00%)
Nov 28, 2008
5.500
5.500
5.200
5.500
48,954
+0.00(+0.00%)
Nov 26, 2008
5.500
5.545
5.200
5.500
76,979
+0.00(+0.00%)
Nov 25, 2008
5.360
5.640
5.100
5.500
72,737
-0.01(-0.18%)
Nov 24, 2008
6.170
6.200
4.410
5.510
33,214
-0.79(-12.54%)
Nov 21, 2008
6.020
6.300
5.975
6.300
14,466
+0.63(+11.11%)
Nov 20, 2008
5.520
6.470
5.520
5.670
41,906
+0.19(+3.47%)
Nov 19, 2008
5.300
5.690
4.800
5.480
56,060
-0.02(-0.36%)
Nov 18, 2008
5.500
5.690
5.480
5.500
22,186
+0.00(+0.00%)
Nov 17, 2008
5.390
5.760
5.310
5.500
62,570
+0.51(+10.22%)
Nov 14, 2008
4.370
5.300
4.300
4.990
44,326
+1.37(+37.85%)
Nov 13, 2008
5.870
6.220
3.560
3.620
69,237
-1.36(-27.31%)
Nov 12, 2008
4.740
5.500
4.740
4.980
105,000
+0.75(+17.73%)
Nov 11, 2008
7.400
7.400
4.230
4.230
59,629
-3.37(-44.34%)
Nov 10, 2008
8.300
8.300
7.600
7.600
19,000
-0.60(-7.32%)
Nov 07, 2008
8.210
8.400
8.178
8.200
46,156
-0.04(-0.49%)
Nov 06, 2008
8.300
8.300
8.180
8.240
15,250
-0.08(-0.96%)
Nov 05, 2008
8.390
8.400
8.320
8.320
5,720
+0.02(+0.24%)
Nov 04, 2008
8.410
8.500
8.300
8.300
15,100
-0.10(-1.19%)
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.