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
Acadia Pharmaceutica
(NQ:
ACAD
)
14.84
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 (%)
Nov 30, 2005
9.150
9.550
8.730
8.770
64,635
-0.48(-5.19%)
Nov 29, 2005
9.360
9.630
9.110
9.250
77,277
+0.00(+0.00%)
Nov 28, 2005
9.280
9.550
9.190
9.250
14,916
-0.05(-0.54%)
Nov 25, 2005
9.250
9.340
9.250
9.300
5,809
-0.05(-0.53%)
Nov 23, 2005
9.550
9.550
9.310
9.350
9,596
-0.14(-1.48%)
Nov 22, 2005
9.430
9.500
9.370
9.490
30,656
-0.01(-0.11%)
Nov 21, 2005
9.420
9.500
9.300
9.500
29,834
+0.01(+0.11%)
Nov 18, 2005
9.890
9.890
9.400
9.490
81,481
-0.27(-2.77%)
Nov 17, 2005
9.650
9.800
9.200
9.760
27,389
+0.29(+3.06%)
Nov 16, 2005
9.700
9.790
9.100
9.470
149,879
-0.20(-2.07%)
Nov 15, 2005
10.37
10.37
9.650
9.670
65,014
-0.70(-6.75%)
Nov 14, 2005
10.43
10.44
10.25
10.37
39,177
+0.08(+0.78%)
Nov 11, 2005
10.42
11.85
10.27
10.29
66,962
-0.20(-1.91%)
Nov 10, 2005
10.50
10.50
10.21
10.49
58,039
+0.02(+0.19%)
Nov 09, 2005
10.44
10.55
10.12
10.47
102,454
+0.18(+1.75%)
Nov 08, 2005
9.940
10.42
9.700
10.29
45,757
+0.23(+2.29%)
Nov 07, 2005
9.800
10.25
9.800
10.06
73,734
-0.04(-0.40%)
Nov 04, 2005
10.30
10.30
9.980
10.10
23,268
-0.12(-1.17%)
Nov 03, 2005
10.34
10.34
10.18
10.22
50,697
-0.10(-0.97%)
Nov 02, 2005
10.35
10.38
10.06
10.32
83,534
+0.03(+0.29%)
Nov 01, 2005
10.38
10.41
10.24
10.29
26,935
-0.21(-2.00%)
Oct 31, 2005
10.30
10.50
10.30
10.50
31,981
+0.00(+0.00%)
Oct 28, 2005
10.75
10.79
10.30
10.50
27,435
-0.12(-1.13%)
Oct 27, 2005
11.01
11.03
10.61
10.62
26,008
-0.45(-4.07%)
Oct 26, 2005
11.27
11.28
11.04
11.07
6,500
-0.17(-1.51%)
Oct 25, 2005
11.16
11.32
11.02
11.24
64,536
-0.03(-0.27%)
Oct 24, 2005
11.19
11.31
11.19
11.27
16,938
+0.11(+0.99%)
Oct 21, 2005
11.22
11.35
11.06
11.16
29,077
-0.03(-0.27%)
Oct 20, 2005
11.41
11.43
11.13
11.19
18,911
-0.28(-2.44%)
Oct 19, 2005
11.04
11.47
10.89
11.47
67,092
+0.29(+2.59%)
Oct 18, 2005
11.49
11.49
10.78
11.18
40,876
-0.23(-2.02%)
Oct 17, 2005
11.49
11.49
11.30
11.41
127,109
+0.39(+3.54%)
Oct 14, 2005
11.05
11.05
10.92
11.02
41,539
+0.04(+0.36%)
Oct 13, 2005
10.83
11.05
10.66
10.98
83,036
+0.11(+1.01%)
Oct 12, 2005
10.04
10.90
10.00
10.87
59,383
+0.72(+7.09%)
Oct 11, 2005
10.75
10.79
10.05
10.15
35,535
-0.65(-6.02%)
Oct 10, 2005
10.79
11.00
10.78
10.80
16,327
+0.00(+0.00%)
Oct 07, 2005
10.51
11.07
10.51
10.80
14,852
+0.18(+1.69%)
Oct 06, 2005
11.02
11.19
10.51
10.62
73,889
-0.40(-3.63%)
Oct 05, 2005
11.15
11.46
10.84
11.02
78,060
-0.13(-1.17%)
Oct 04, 2005
11.44
11.53
11.15
11.15
37,093
-0.16(-1.41%)
Oct 03, 2005
11.50
11.51
11.27
11.31
76,957
-0.06(-0.53%)
Sep 30, 2005
11.28
11.69
11.20
11.37
119,244
+0.24(+2.16%)
Sep 29, 2005
10.78
11.13
10.71
11.13
99,510
+0.26(+2.39%)
Sep 28, 2005
10.77
11.01
10.77
10.87
76,301
-0.08(-0.73%)
Sep 27, 2005
11.07
11.07
10.78
10.95
26,615
-0.04(-0.36%)
Sep 26, 2005
11.00
11.01
10.63
10.99
90,208
+0.12(+1.10%)
Sep 23, 2005
10.87
11.04
10.85
10.87
163,566
-0.03(-0.28%)
Sep 22, 2005
10.90
11.12
10.13
10.90
150,000
+0.19(+1.77%)
Sep 21, 2005
11.30
11.30
10.69
10.71
163,790
-0.60(-5.31%)
Sep 20, 2005
11.14
11.31
11.14
11.31
129,513
+0.25(+2.26%)
Sep 19, 2005
10.94
11.06
10.76
11.06
34,297
+0.04(+0.36%)
Sep 16, 2005
11.15
11.21
10.98
11.02
426,914
-0.02(-0.18%)
Sep 15, 2005
10.84
11.11
10.72
11.04
226,111
+0.29(+2.70%)
Sep 14, 2005
10.92
11.00
10.74
10.75
38,300
-0.12(-1.10%)
Sep 13, 2005
11.10
11.10
10.70
10.87
34,680
-0.17(-1.54%)
Sep 12, 2005
11.08
11.14
10.98
11.04
126,174
+0.03(+0.27%)
Sep 09, 2005
11.21
11.28
10.96
11.01
55,603
+0.01(+0.09%)
Sep 08, 2005
10.50
11.29
10.40
11.00
97,229
+0.65(+6.28%)
Sep 07, 2005
10.18
10.36
10.04
10.35
39,611
+0.22(+2.17%)
Sep 06, 2005
10.20
10.25
9.900
10.13
54,351
+0.06(+0.60%)
Sep 02, 2005
9.910
10.35
9.800
10.07
226,635
+0.16(+1.61%)
Sep 01, 2005
9.500
9.950
9.450
9.910
280,663
+0.34(+3.55%)
Aug 31, 2005
9.400
9.570
9.380
9.570
45,023
+0.12(+1.27%)
Aug 30, 2005
9.510
9.570
9.400
9.450
8,156
+0.06(+0.64%)
Aug 29, 2005
9.060
9.390
9.060
9.390
15,729
+0.15(+1.62%)
Aug 26, 2005
9.540
9.540
9.170
9.240
36,143
-0.31(-3.25%)
Aug 25, 2005
9.450
9.750
9.300
9.550
94,545
+0.09(+0.95%)
Aug 24, 2005
9.260
9.520
9.260
9.460
56,417
+0.19(+2.05%)
Aug 23, 2005
9.230
9.300
9.000
9.270
23,272
+0.03(+0.32%)
Aug 22, 2005
8.970
9.280
8.970
9.240
63,905
+0.36(+4.05%)
Aug 19, 2005
8.540
9.030
8.540
8.880
39,510
+0.32(+3.74%)
Aug 18, 2005
8.650
8.730
8.560
8.560
85,980
-0.10(-1.15%)
Aug 17, 2005
8.900
8.900
8.660
8.660
51,882
-0.20(-2.26%)
Aug 16, 2005
8.930
9.660
8.850
8.860
16,580
-0.16(-1.77%)
Aug 15, 2005
8.910
9.020
8.760
9.020
5,967
+0.21(+2.38%)
Aug 12, 2005
8.900
9.020
8.610
8.810
14,988
-0.17(-1.89%)
Aug 11, 2005
8.830
9.780
8.650
8.980
32,773
+0.29(+3.34%)
Aug 10, 2005
9.000
9.000
8.680
8.690
20,959
-0.18(-2.03%)
Aug 09, 2005
8.800
9.000
8.780
8.870
14,330
-0.02(-0.22%)
Aug 08, 2005
9.230
9.230
8.780
8.890
29,980
-0.20(-2.20%)
Aug 05, 2005
9.330
9.350
9.090
9.090
13,919
-0.38(-4.01%)
Aug 04, 2005
9.180
9.520
8.740
9.470
70,766
+0.22(+2.38%)
Aug 03, 2005
9.690
9.690
9.240
9.250
9,071
-0.42(-4.34%)
Aug 02, 2005
9.800
9.800
9.570
9.670
38,953
+0.03(+0.31%)
Aug 01, 2005
9.650
9.800
9.420
9.640
42,497
+0.09(+0.94%)
Jul 29, 2005
9.580
9.770
9.410
9.550
60,098
+0.04(+0.42%)
Jul 28, 2005
9.440
9.570
9.440
9.510
17,871
+0.03(+0.32%)
Jul 27, 2005
9.610
9.730
9.430
9.480
19,729
-0.01(-0.11%)
Jul 26, 2005
9.350
9.750
9.350
9.490
66,600
+0.04(+0.42%)
Jul 25, 2005
9.170
9.650
9.170
9.450
87,183
+0.12(+1.29%)
Jul 22, 2005
9.190
9.460
9.150
9.330
19,265
+0.12(+1.30%)
Jul 21, 2005
9.550
9.750
9.160
9.210
278,724
-0.29(-3.05%)
Jul 20, 2005
9.060
9.570
9.060
9.500
179,898
+0.23(+2.48%)
Jul 19, 2005
8.830
9.340
8.830
9.270
30,821
+0.44(+4.98%)
Jul 18, 2005
8.890
8.940
8.776
8.830
56,543
-0.15(-1.67%)
Jul 15, 2005
8.970
9.080
8.940
8.980
8,641
-0.06(-0.66%)
Jul 14, 2005
9.070
9.090
8.908
9.040
15,545
+0.09(+1.01%)
Jul 13, 2005
8.870
9.030
8.820
8.950
15,791
-0.04(-0.44%)
Jul 12, 2005
9.000
9.040
8.820
8.990
39,736
-0.08(-0.88%)
Jul 11, 2005
9.000
9.082
8.570
9.070
27,956
+0.07(+0.78%)
Jul 08, 2005
8.000
9.000
8.000
9.000
21,470
+0.90(+11.11%)
Jul 07, 2005
8.100
8.260
7.850
8.100
43,305
-0.19(-2.29%)
Jul 06, 2005
8.400
8.750
8.260
8.290
30,584
-0.07(-0.84%)
Jul 05, 2005
8.340
8.400
8.240
8.360
53,000
+0.02(+0.24%)
Jul 01, 2005
8.330
8.500
8.060
8.340
102,300
-0.06(-0.71%)
Jun 30, 2005
8.850
8.860
8.370
8.400
52,272
-0.36(-4.11%)
Jun 29, 2005
8.880
8.890
8.708
8.760
45,502
-0.08(-0.90%)
Jun 28, 2005
8.720
8.890
8.630
8.840
36,605
+0.04(+0.45%)
Jun 27, 2005
9.210
9.210
8.660
8.800
54,280
-0.40(-4.35%)
Jun 24, 2005
9.100
9.340
8.960
9.200
1,105,897
+0.18(+2.00%)
Jun 23, 2005
9.120
9.150
8.890
9.020
30,301
+0.00(+0.00%)
Jun 22, 2005
9.000
9.130
8.670
9.020
25,590
-0.08(-0.88%)
Jun 21, 2005
9.000
9.180
8.810
9.100
25,038
+0.03(+0.33%)
Jun 20, 2005
9.380
9.380
9.000
9.070
22,328
-0.13(-1.41%)
Jun 17, 2005
9.320
9.330
9.060
9.200
18,445
-0.12(-1.29%)
Jun 16, 2005
9.000
9.510
8.950
9.320
74,429
+0.43(+4.84%)
Jun 15, 2005
9.000
9.000
8.710
8.890
15,514
-0.11(-1.22%)
Jun 14, 2005
8.880
9.000
8.790
9.000
27,064
+0.10(+1.12%)
Jun 13, 2005
8.720
8.960
8.540
8.900
25,181
+0.39(+4.58%)
Jun 10, 2005
8.760
8.770
8.440
8.510
7,838
-0.34(-3.84%)
Jun 09, 2005
8.530
8.950
8.360
8.850
19,319
+0.35(+4.12%)
Jun 08, 2005
9.000
9.000
8.330
8.500
15,606
-0.42(-4.71%)
Jun 07, 2005
8.850
9.070
8.850
8.920
47,507
+0.13(+1.46%)
Jun 06, 2005
8.588
8.950
8.588
8.792
22,488
+0.04(+0.48%)
Jun 03, 2005
8.610
8.820
8.610
8.750
16,705
-0.07(-0.79%)
Jun 02, 2005
8.820
8.820
8.600
8.820
16,778
+0.11(+1.25%)
Jun 01, 2005
8.820
8.820
8.510
8.711
18,053
-0.02(-0.22%)
May 31, 2005
8.580
8.820
8.560
8.730
17,836
+0.08(+0.92%)
May 27, 2005
9.020
9.020
8.400
8.650
51,211
+0.13(+1.53%)
May 26, 2005
9.100
9.100
8.500
8.520
44,185
-0.30(-3.40%)
May 25, 2005
9.000
9.310
8.800
8.820
94,099
-0.33(-3.61%)
May 24, 2005
8.110
9.300
7.880
9.150
99,700
+1.24(+15.68%)
May 23, 2005
7.910
8.100
7.880
7.910
36,493
+0.34(+4.49%)
May 20, 2005
8.000
8.000
7.500
7.570
17,368
-0.17(-2.20%)
May 19, 2005
7.380
7.880
7.380
7.740
11,900
+0.37(+5.02%)
May 18, 2005
7.200
7.370
7.180
7.370
74,700
+0.16(+2.22%)
May 17, 2005
7.200
7.360
7.170
7.210
182,199
+0.01(+0.14%)
May 16, 2005
7.050
7.220
7.010
7.200
9,530
+0.01(+0.14%)
May 13, 2005
7.200
7.280
7.100
7.190
49,700
-0.01(-0.14%)
May 12, 2005
7.630
7.630
7.200
7.200
26,008
-0.23(-3.04%)
May 11, 2005
7.500
7.500
7.370
7.426
800
+0.16(+2.15%)
May 10, 2005
7.260
7.370
7.260
7.270
6,899
-0.13(-1.76%)
May 09, 2005
7.390
7.400
7.380
7.400
5,050
+0.00(+0.00%)
May 06, 2005
7.500
7.500
7.260
7.400
4,922
-0.10(-1.33%)
May 05, 2005
7.900
7.900
7.300
7.500
10,415
-0.04(-0.53%)
May 04, 2005
7.540
7.829
7.400
7.540
17,265
+0.04(+0.53%)
May 03, 2005
7.960
7.980
7.300
7.500
42,138
-0.20(-2.60%)
May 02, 2005
7.750
7.950
7.570
7.700
21,210
+0.24(+3.22%)
Apr 29, 2005
7.510
7.700
7.460
7.460
6,900
-0.05(-0.67%)
Apr 28, 2005
7.950
7.950
7.510
7.510
5,950
-0.23(-2.97%)
Apr 27, 2005
7.950
7.950
7.660
7.740
10,400
+0.07(+0.91%)
Apr 26, 2005
7.640
8.010
7.350
7.670
29,752
+0.39(+5.36%)
Apr 25, 2005
7.250
7.690
7.040
7.280
26,119
+0.12(+1.68%)
Apr 22, 2005
7.190
7.190
6.720
7.160
20,229
-0.04(-0.56%)
Apr 21, 2005
6.600
7.210
6.520
7.200
14,487
+0.46(+6.82%)
Apr 20, 2005
6.540
6.890
6.520
6.740
13,336
-0.12(-1.75%)
Apr 19, 2005
6.460
6.950
6.390
6.860
24,511
-0.29(-4.06%)
Apr 18, 2005
7.000
7.180
7.000
7.150
4,750
+0.23(+3.32%)
Apr 15, 2005
7.330
7.380
6.500
6.920
93,288
+0.02(+0.29%)
Apr 14, 2005
6.250
7.220
6.250
6.900
18,385
+0.40(+6.15%)
Apr 13, 2005
6.690
6.820
6.350
6.500
9,400
-0.07(-1.07%)
Apr 12, 2005
6.780
6.840
6.260
6.570
11,527
-0.18(-2.67%)
Apr 11, 2005
6.657
6.940
6.280
6.750
26,150
+0.13(+1.96%)
Apr 08, 2005
6.890
6.890
6.520
6.620
5,900
-0.29(-4.20%)
Apr 07, 2005
7.050
7.050
6.910
6.910
500
-0.04(-0.58%)
Apr 06, 2005
6.810
7.100
6.770
6.950
6,093
+0.02(+0.29%)
Apr 05, 2005
6.771
7.150
6.760
6.930
3,660
+0.08(+1.17%)
Apr 04, 2005
6.930
7.150
6.850
6.850
6,100
+0.00(+0.00%)
Apr 01, 2005
6.900
7.190
6.850
6.850
8,936
-0.05(-0.72%)
Mar 31, 2005
7.070
7.070
6.760
6.900
11,900
-0.24(-3.36%)
Mar 30, 2005
7.130
7.140
6.921
7.140
2,900
+0.14(+2.00%)
Mar 29, 2005
6.950
7.470
6.950
7.000
8,027
-0.01(-0.14%)
Mar 28, 2005
7.000
7.010
7.000
7.010
2,215
+0.05(+0.72%)
Mar 24, 2005
7.158
7.370
6.960
6.960
2,900
-0.23(-3.19%)
Mar 23, 2005
7.010
7.189
6.920
7.189
7,100
+0.10(+1.40%)
Mar 22, 2005
6.951
7.140
6.951
7.090
11,050
+0.04(+0.57%)
Mar 21, 2005
7.260
7.260
7.050
7.050
7,100
-0.23(-3.16%)
Mar 18, 2005
7.180
7.462
7.100
7.280
24,600
+0.11(+1.53%)
Mar 17, 2005
7.171
7.171
7.170
7.170
3,600
-0.01(-0.17%)
Mar 16, 2005
7.150
7.200
7.150
7.182
2,400
+0.07(+1.00%)
Mar 15, 2005
7.080
7.430
7.080
7.111
3,800
+0.02(+0.30%)
Mar 14, 2005
7.300
7.300
6.980
7.090
3,958
+0.08(+1.14%)
Mar 11, 2005
7.010
7.270
6.980
7.010
3,600
+0.06(+0.86%)
Mar 10, 2005
7.120
7.120
6.920
6.950
2,301
-0.22(-3.05%)
Mar 09, 2005
7.000
7.440
6.960
7.169
6,008
+0.02(+0.27%)
Mar 08, 2005
7.010
7.150
7.000
7.150
200,289
+0.10(+1.42%)
Mar 07, 2005
7.080
7.100
7.050
7.050
6,798
-0.16(-2.22%)
Mar 04, 2005
7.900
7.900
7.120
7.210
12,370
-0.32(-4.25%)
Mar 03, 2005
8.000
8.000
7.530
7.530
7,110
-0.02(-0.21%)
Mar 02, 2005
8.200
8.200
7.500
7.546
13,920
-0.18(-2.38%)
Mar 01, 2005
7.600
7.990
7.550
7.730
48,663
+0.21(+2.79%)
Feb 28, 2005
7.650
7.650
7.400
7.520
31,946
-0.12(-1.57%)
Feb 25, 2005
7.600
7.900
7.500
7.640
24,732
+0.03(+0.39%)
Feb 24, 2005
7.640
7.910
7.550
7.610
7,460
-0.14(-1.81%)
Feb 23, 2005
7.770
8.070
7.500
7.750
34,975
-0.05(-0.65%)
Feb 22, 2005
8.190
8.190
7.760
7.801
11,544
+0.16(+2.11%)
Feb 18, 2005
8.010
8.010
7.580
7.640
26,513
-0.41(-5.09%)
Feb 17, 2005
8.030
8.130
8.000
8.050
2,000
-0.06(-0.74%)
Feb 16, 2005
8.050
8.270
8.030
8.110
9,200
+0.03(+0.42%)
Feb 15, 2005
8.061
8.080
8.061
8.076
1,100
-0.11(-1.39%)
Feb 14, 2005
8.000
8.300
8.000
8.190
6,080
+0.01(+0.12%)
Feb 11, 2005
8.370
8.370
8.037
8.180
3,350
+0.15(+1.88%)
Feb 10, 2005
8.311
8.311
7.810
8.029
10,694
-0.26(-3.15%)
Feb 09, 2005
8.150
8.400
8.071
8.290
12,015
+0.22(+2.73%)
Feb 08, 2005
7.670
8.120
7.620
8.070
21,383
+0.57(+7.60%)
Feb 07, 2005
7.400
7.540
7.379
7.500
12,240
+0.16(+2.18%)
Feb 04, 2005
7.250
7.450
7.000
7.340
8,982
-0.11(-1.48%)
Feb 03, 2005
7.400
7.500
7.400
7.450
4,333
+0.10(+1.36%)
Feb 02, 2005
7.250
7.390
7.250
7.350
9,538
+0.20(+2.80%)
Feb 01, 2005
7.150
7.240
7.080
7.150
6,200
+0.08(+1.13%)
Jan 31, 2005
7.150
7.150
7.000
7.070
15,041
+0.11(+1.58%)
Jan 28, 2005
7.000
7.090
6.900
6.960
12,000
-0.04(-0.57%)
Jan 27, 2005
6.600
7.000
6.600
7.000
12,780
+0.26(+3.86%)
Jan 26, 2005
6.530
6.750
6.530
6.740
2,920
+0.18(+2.74%)
Jan 25, 2005
6.320
6.600
6.320
6.560
5,542
+0.14(+2.20%)
Jan 24, 2005
6.740
6.780
6.250
6.419
10,105
-0.22(-3.33%)
Jan 21, 2005
6.785
6.785
6.610
6.640
5,349
-0.01(-0.15%)
Jan 20, 2005
6.610
6.663
6.610
6.650
2,530
+0.03(+0.45%)
Jan 19, 2005
6.750
6.760
6.610
6.620
10,450
-0.18(-2.65%)
Jan 18, 2005
7.240
7.240
6.610
6.800
27,963
-0.26(-3.68%)
Jan 14, 2005
7.114
7.114
7.060
7.060
11,400
-0.14(-1.94%)
Jan 13, 2005
7.360
7.360
7.070
7.200
17,228
-0.22(-2.96%)
Jan 12, 2005
7.250
7.640
7.170
7.420
45,176
+0.40(+5.70%)
Jan 11, 2005
6.590
7.200
6.590
7.020
70,520
+0.59(+9.18%)
Jan 10, 2005
6.500
6.560
6.400
6.430
9,485
-0.07(-1.08%)
Jan 07, 2005
6.430
6.700
6.430
6.500
18,699
+0.16(+2.52%)
Jan 06, 2005
6.350
6.390
6.160
6.340
7,680
+0.08(+1.28%)
Jan 05, 2005
6.250
6.270
6.210
6.260
4,925
-0.02(-0.32%)
Jan 04, 2005
6.650
6.650
6.280
6.280
6,788
-0.11(-1.72%)
Jan 03, 2005
6.820
6.820
6.390
6.390
8,593
-0.38(-5.61%)
Dec 31, 2004
6.040
6.770
5.700
6.770
49,800
+0.71(+11.72%)
Dec 30, 2004
6.250
6.250
6.060
6.060
3,000
-0.07(-1.14%)
Dec 29, 2004
5.890
6.150
5.810
6.130
22,800
+0.23(+3.90%)
Dec 28, 2004
6.050
6.050
5.810
5.900
52,900
-0.27(-4.38%)
Dec 27, 2004
6.140
6.340
5.940
6.170
12,800
-0.14(-2.22%)
Dec 23, 2004
6.750
6.750
5.790
6.310
183,700
-0.59(-8.55%)
Dec 22, 2004
6.950
6.950
6.876
6.900
7,300
-0.03(-0.43%)
Dec 21, 2004
6.980
7.082
6.850
6.930
135,900
+0.21(+3.12%)
Dec 20, 2004
6.780
6.840
6.720
6.720
4,800
-0.09(-1.32%)
Dec 17, 2004
6.810
6.810
6.810
6.810
0
+0.00(+0.00%)
Dec 16, 2004
6.910
6.960
6.720
6.810
12,000
-0.09(-1.30%)
Dec 15, 2004
6.990
7.050
6.900
6.900
3,600
-0.14(-1.99%)
Dec 14, 2004
7.000
7.060
6.870
7.040
23,400
+0.05(+0.72%)
Dec 13, 2004
6.810
7.200
6.810
6.990
30,900
+0.19(+2.79%)
Dec 10, 2004
6.790
6.890
6.790
6.800
12,500
-0.02(-0.29%)
Dec 09, 2004
6.740
6.890
6.740
6.820
13,500
-0.01(-0.15%)
Dec 08, 2004
6.910
6.910
6.520
6.830
17,600
+0.03(+0.44%)
Dec 07, 2004
6.800
6.810
6.740
6.800
9,800
+0.01(+0.15%)
Dec 06, 2004
6.900
6.920
6.790
6.790
22,000
-0.01(-0.15%)
Dec 03, 2004
6.910
6.910
6.800
6.800
600
-0.01(-0.15%)
Dec 02, 2004
6.720
6.920
6.720
6.810
9,000
+0.12(+1.79%)
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.