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
)
15.10
+0.10 (+0.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2011
0.9900
1.030
0.9700
0.9800
184,219
+0.01(+1.03%)
Nov 29, 2011
0.9700
0.9800
0.9700
0.9700
53,962
+0.00(+0.00%)
Nov 28, 2011
1.010
1.029
0.9610
0.9700
93,959
-0.02(-2.02%)
Nov 25, 2011
0.9999
1.010
0.9900
0.9900
43,831
-0.01(-1.00%)
Nov 23, 2011
1.030
1.030
1.000
1.000
120,248
-0.02(-1.96%)
Nov 22, 2011
1.040
1.040
1.010
1.020
70,989
-0.02(-1.92%)
Nov 21, 2011
1.030
1.040
1.000
1.040
146,337
-0.02(-1.89%)
Nov 18, 2011
1.050
1.080
1.020
1.060
59,847
+0.03(+2.91%)
Nov 17, 2011
1.080
1.100
1.010
1.030
226,897
-0.04(-3.74%)
Nov 16, 2011
1.070
1.100
1.070
1.070
76,314
+0.01(+0.94%)
Nov 15, 2011
1.110
1.110
1.050
1.060
183,578
-0.04(-3.64%)
Nov 14, 2011
1.120
1.120
1.080
1.100
64,016
-0.01(-0.90%)
Nov 11, 2011
1.180
1.180
1.110
1.110
73,401
-0.02(-1.77%)
Nov 10, 2011
1.200
1.200
1.110
1.130
193,419
-0.07(-5.83%)
Nov 09, 2011
1.180
1.220
1.150
1.200
159,764
+0.01(+0.84%)
Nov 08, 2011
1.200
1.230
1.180
1.190
140,828
+0.00(+0.00%)
Nov 07, 2011
1.180
1.290
1.179
1.190
488,104
+0.03(+2.59%)
Nov 04, 2011
1.150
1.180
1.150
1.160
86,700
+0.01(+0.87%)
Nov 03, 2011
1.180
1.180
1.150
1.150
49,000
-0.03(-2.54%)
Nov 02, 2011
1.200
1.200
1.150
1.180
44,938
+0.01(+0.85%)
Nov 01, 2011
1.190
1.220
1.090
1.170
164,871
-0.06(-4.88%)
Oct 31, 2011
1.190
1.240
1.120
1.230
223,276
+0.04(+3.36%)
Oct 28, 2011
1.180
1.200
1.170
1.190
131,214
-0.01(-0.83%)
Oct 27, 2011
1.130
1.200
1.120
1.200
377,096
+0.09(+8.11%)
Oct 26, 2011
1.130
1.140
1.100
1.110
179,150
-0.02(-1.77%)
Oct 25, 2011
1.140
1.170
1.130
1.130
145,438
-0.02(-1.74%)
Oct 24, 2011
1.140
1.170
1.120
1.150
330,907
+0.02(+1.77%)
Oct 21, 2011
1.130
1.150
1.120
1.130
138,488
+0.00(+0.00%)
Oct 20, 2011
1.110
1.145
1.100
1.130
63,762
+0.01(+0.89%)
Oct 19, 2011
1.080
1.140
1.080
1.120
110,954
+0.03(+2.75%)
Oct 18, 2011
1.080
1.100
1.060
1.090
102,662
+0.00(+0.00%)
Oct 17, 2011
1.140
1.180
1.080
1.090
164,256
-0.05(-4.39%)
Oct 14, 2011
1.100
1.140
1.080
1.140
219,114
+0.04(+3.64%)
Oct 13, 2011
1.050
1.100
1.050
1.100
179,715
+0.05(+4.76%)
Oct 12, 2011
1.000
1.060
0.9903
1.050
1,027,788
+0.05(+5.00%)
Oct 11, 2011
0.9800
1.010
0.9800
1.000
975,859
+0.00(+0.00%)
Oct 10, 2011
0.9800
1.010
0.9800
1.000
240,279
+0.01(+1.01%)
Oct 07, 2011
1.020
1.020
0.9700
0.9900
542,363
-0.03(-2.94%)
Oct 06, 2011
1.100
1.100
1.000
1.020
1,176,584
-0.01(-0.97%)
Oct 05, 2011
1.000
1.070
0.9900
1.030
143,524
+0.04(+4.03%)
Oct 04, 2011
0.9000
1.000
0.9000
0.9901
282,453
+0.07(+7.62%)
Oct 03, 2011
1.070
1.080
0.9100
0.9200
390,050
-0.16(-14.81%)
Sep 30, 2011
1.130
1.160
0.9850
1.080
331,525
-0.06(-5.26%)
Sep 29, 2011
1.230
1.230
1.130
1.140
242,989
-0.06(-5.00%)
Sep 28, 2011
1.250
1.271
1.200
1.200
113,582
-0.04(-3.23%)
Sep 27, 2011
1.250
1.420
1.240
1.240
425,990
+0.04(+3.33%)
Sep 26, 2011
1.210
1.250
1.200
1.200
256,696
+0.01(+0.84%)
Sep 23, 2011
1.190
1.260
1.190
1.190
326,288
-0.01(-0.83%)
Sep 22, 2011
1.190
1.250
1.150
1.200
270,739
-0.05(-4.00%)
Sep 21, 2011
1.200
1.290
1.200
1.250
279,718
+0.07(+5.93%)
Sep 20, 2011
1.330
1.380
1.180
1.180
482,962
-0.12(-9.23%)
Sep 19, 2011
1.420
1.420
1.290
1.300
328,187
-0.08(-5.80%)
Sep 16, 2011
1.330
1.380
1.300
1.380
263,076
+0.06(+4.55%)
Sep 15, 2011
1.350
1.410
1.310
1.320
150,994
-0.01(-0.75%)
Sep 14, 2011
1.340
1.430
1.310
1.330
150,018
-0.02(-1.48%)
Sep 13, 2011
1.430
1.430
1.330
1.350
190,165
-0.08(-5.59%)
Sep 12, 2011
1.400
1.460
1.280
1.430
515,367
+0.14(+10.85%)
Sep 09, 2011
1.310
1.330
1.290
1.290
191,796
-0.01(-0.77%)
Sep 08, 2011
1.310
1.400
1.290
1.300
362,177
-0.01(-0.76%)
Sep 07, 2011
1.340
1.340
1.310
1.310
52,919
+0.01(+0.77%)
Sep 06, 2011
1.260
1.370
1.260
1.300
197,163
+0.00(+0.00%)
Sep 02, 2011
1.340
1.340
1.270
1.300
95,306
-0.06(-4.41%)
Sep 01, 2011
1.390
1.409
1.340
1.360
122,864
+0.00(+0.00%)
Aug 31, 2011
1.410
1.430
1.360
1.360
198,400
-0.04(-2.86%)
Aug 30, 2011
1.430
1.430
1.340
1.400
185,715
+0.00(+0.00%)
Aug 29, 2011
1.290
1.430
1.273
1.400
285,219
+0.14(+11.11%)
Aug 26, 2011
1.250
1.280
1.250
1.260
177,963
-0.01(-0.79%)
Aug 25, 2011
1.280
1.290
1.220
1.270
105,870
+0.02(+1.60%)
Aug 24, 2011
1.270
1.330
1.220
1.250
533,701
+0.00(+0.00%)
Aug 23, 2011
1.260
1.330
1.250
1.250
398,380
-0.01(-0.79%)
Aug 22, 2011
1.380
1.400
1.260
1.260
392,792
-0.08(-5.97%)
Aug 19, 2011
1.380
1.400
1.320
1.340
367,627
-0.07(-4.96%)
Aug 18, 2011
1.490
1.490
1.380
1.410
499,862
-0.10(-6.62%)
Aug 17, 2011
1.500
1.520
1.480
1.510
133,929
+0.01(+0.67%)
Aug 16, 2011
1.450
1.500
1.430
1.500
124,128
+0.03(+2.04%)
Aug 15, 2011
1.420
1.490
1.400
1.470
135,583
+0.06(+4.26%)
Aug 12, 2011
1.370
1.420
1.350
1.410
152,737
+0.05(+3.68%)
Aug 11, 2011
1.340
1.370
1.190
1.360
459,570
+0.01(+0.74%)
Aug 10, 2011
1.400
1.450
1.330
1.350
256,115
-0.05(-3.57%)
Aug 09, 2011
1.427
1.540
1.320
1.400
941,708
+0.09(+6.87%)
Aug 08, 2011
1.120
1.560
1.110
1.310
943,404
-0.03(-2.24%)
Aug 05, 2011
1.520
1.540
1.200
1.340
492,864
-0.16(-10.37%)
Aug 04, 2011
1.600
1.610
1.440
1.495
395,545
-0.10(-6.56%)
Aug 03, 2011
1.570
1.620
1.540
1.600
131,443
+0.04(+2.56%)
Aug 02, 2011
1.630
1.660
1.550
1.560
170,172
-0.08(-4.88%)
Aug 01, 2011
1.650
1.690
1.630
1.640
75,358
+0.01(+0.61%)
Jul 29, 2011
1.630
1.640
1.560
1.630
206,145
+0.01(+0.62%)
Jul 28, 2011
1.560
1.690
1.550
1.620
325,552
+0.05(+3.18%)
Jul 27, 2011
1.660
1.690
1.570
1.570
347,350
-0.10(-5.99%)
Jul 26, 2011
1.670
1.730
1.660
1.670
144,711
+0.00(+0.00%)
Jul 25, 2011
1.660
1.770
1.660
1.670
199,224
+0.00(+0.00%)
Jul 22, 2011
1.670
1.700
1.650
1.670
127,375
-0.01(-0.60%)
Jul 21, 2011
1.690
1.690
1.640
1.680
129,832
+0.02(+1.20%)
Jul 20, 2011
1.680
1.697
1.660
1.660
66,880
+0.02(+1.22%)
Jul 19, 2011
1.700
1.700
1.620
1.640
157,316
-0.03(-1.80%)
Jul 18, 2011
1.680
1.720
1.670
1.670
91,992
-0.03(-1.76%)
Jul 15, 2011
1.710
1.732
1.660
1.700
119,629
+0.00(+0.00%)
Jul 14, 2011
1.710
1.750
1.680
1.700
140,269
-0.01(-0.58%)
Jul 13, 2011
1.690
1.780
1.690
1.710
184,464
+0.03(+1.79%)
Jul 12, 2011
1.650
1.700
1.640
1.680
152,611
-0.02(-1.18%)
Jul 11, 2011
1.810
1.840
1.660
1.700
250,875
-0.13(-7.10%)
Jul 08, 2011
1.860
1.870
1.790
1.830
169,758
-0.03(-1.61%)
Jul 07, 2011
1.810
1.900
1.760
1.860
210,884
+0.07(+3.91%)
Jul 06, 2011
1.860
1.900
1.760
1.790
211,759
-0.04(-2.19%)
Jul 05, 2011
1.700
1.830
1.700
1.830
309,778
+0.12(+7.02%)
Jul 01, 2011
1.650
1.750
1.650
1.710
214,067
+0.08(+4.91%)
Jun 30, 2011
1.630
1.704
1.610
1.630
231,802
+0.01(+0.62%)
Jun 29, 2011
1.650
1.690
1.600
1.620
277,229
+0.02(+1.25%)
Jun 28, 2011
1.570
1.610
1.550
1.600
218,627
+0.03(+1.91%)
Jun 27, 2011
1.600
1.611
1.540
1.570
251,418
-0.05(-3.09%)
Jun 24, 2011
1.600
1.620
1.550
1.620
168,440
+0.01(+0.62%)
Jun 23, 2011
1.570
1.620
1.560
1.610
89,308
+0.01(+0.63%)
Jun 22, 2011
1.600
1.680
1.600
1.600
253,131
+0.00(+0.00%)
Jun 21, 2011
1.630
1.690
1.600
1.600
202,898
-0.01(-0.62%)
Jun 20, 2011
1.630
1.640
1.480
1.610
298,930
+0.09(+5.92%)
Jun 17, 2011
1.640
1.660
1.510
1.520
455,486
-0.11(-6.75%)
Jun 16, 2011
1.700
1.770
1.600
1.630
264,576
-0.08(-4.68%)
Jun 15, 2011
1.750
1.870
1.710
1.710
219,557
-0.05(-2.84%)
Jun 14, 2011
1.750
1.790
1.700
1.760
173,181
+0.02(+1.15%)
Jun 13, 2011
1.770
1.800
1.700
1.740
294,277
-0.01(-0.57%)
Jun 10, 2011
1.640
1.780
1.610
1.750
654,261
+0.10(+6.06%)
Jun 09, 2011
1.660
1.690
1.650
1.650
277,386
-0.01(-0.60%)
Jun 08, 2011
1.650
1.690
1.600
1.660
387,193
+0.01(+0.61%)
Jun 07, 2011
1.740
1.740
1.590
1.650
570,631
-0.06(-3.51%)
Jun 06, 2011
1.860
1.880
1.670
1.710
907,671
-0.19(-10.00%)
Jun 03, 2011
1.910
2.000
1.870
1.900
358,047
+0.03(+1.60%)
May 24, 2011
1.870
1.920
1.790
1.870
482,613
-0.03(-1.58%)
May 23, 2011
2.020
2.020
1.760
1.900
712,771
-0.13(-6.40%)
May 20, 2011
2.020
2.070
2.020
2.030
268,544
+0.01(+0.50%)
May 19, 2011
2.050
2.120
1.970
2.020
646,506
-0.02(-0.98%)
May 18, 2011
2.030
2.060
2.000
2.040
563,100
-0.01(-0.49%)
May 17, 2011
2.170
2.224
1.950
2.050
1,392,298
-0.09(-4.21%)
May 16, 2011
2.240
2.240
2.080
2.140
862,779
-0.13(-5.73%)
May 13, 2011
2.380
2.380
2.260
2.270
348,842
-0.10(-4.22%)
May 12, 2011
2.300
2.380
2.250
2.370
378,086
+0.01(+0.42%)
May 11, 2011
2.300
2.380
2.220
2.360
571,650
-0.10(-4.07%)
May 10, 2011
2.500
2.540
2.360
2.460
783,807
+0.00(+0.00%)
May 09, 2011
2.420
2.520
2.380
2.460
820,797
+0.08(+3.36%)
May 06, 2011
2.300
2.450
2.260
2.380
855,219
+0.13(+5.78%)
May 05, 2011
2.250
2.540
2.180
2.250
1,489,262
-0.03(-1.32%)
May 04, 2011
2.640
2.660
2.230
2.280
2,339,022
-0.43(-15.87%)
May 03, 2011
2.810
2.840
2.700
2.710
628,060
-0.12(-4.24%)
May 02, 2011
2.850
2.930
2.760
2.830
906,184
+0.08(+2.91%)
Apr 29, 2011
2.980
3.000
2.690
2.750
1,064,665
-0.19(-6.46%)
Apr 28, 2011
2.840
3.090
2.830
2.940
1,804,557
+0.14(+5.00%)
Apr 27, 2011
2.910
2.940
2.450
2.800
2,389,781
-0.09(-3.11%)
Apr 26, 2011
2.860
3.300
2.723
2.890
5,559,929
+0.16(+5.86%)
Apr 25, 2011
2.390
2.770
2.260
2.730
2,884,433
+0.49(+21.87%)
Apr 21, 2011
2.230
2.380
2.140
2.240
2,083,839
+0.05(+2.28%)
Apr 20, 2011
1.970
2.200
1.965
2.190
4,287,205
+0.26(+13.47%)
Apr 19, 2011
1.910
1.950
1.760
1.930
1,197,483
+0.02(+1.05%)
Apr 18, 2011
1.760
1.950
1.740
1.910
1,512,778
+0.14(+7.91%)
Apr 15, 2011
1.740
1.800
1.730
1.770
122,153
+0.02(+1.14%)
Apr 14, 2011
1.730
1.760
1.660
1.750
202,376
+0.02(+1.16%)
Apr 13, 2011
1.750
1.750
1.650
1.730
229,572
+0.00(+0.00%)
Apr 12, 2011
1.830
1.840
1.600
1.730
365,632
-0.08(-4.42%)
Apr 11, 2011
1.730
1.880
1.720
1.810
943,389
+0.08(+4.62%)
Apr 08, 2011
1.690
1.750
1.688
1.730
221,244
+0.04(+2.37%)
Apr 07, 2011
1.680
1.730
1.620
1.690
230,803
+0.02(+1.20%)
Apr 06, 2011
1.630
1.670
1.620
1.670
87,622
+0.04(+2.45%)
Apr 05, 2011
1.660
1.680
1.620
1.630
136,607
-0.04(-2.40%)
Apr 04, 2011
1.670
1.684
1.660
1.670
131,644
+0.02(+1.21%)
Apr 01, 2011
1.740
1.750
1.650
1.650
303,622
+0.03(+1.85%)
Mar 31, 2011
1.600
1.640
1.540
1.620
166,790
+0.03(+1.89%)
Mar 30, 2011
1.650
1.650
1.580
1.590
155,479
-0.06(-3.64%)
Mar 29, 2011
1.710
1.710
1.612
1.650
85,940
-0.05(-2.94%)
Mar 28, 2011
1.650
1.720
1.640
1.700
253,497
+0.08(+4.94%)
Mar 25, 2011
1.620
1.640
1.590
1.620
140,267
+0.02(+1.25%)
Mar 24, 2011
1.600
1.600
1.570
1.600
157,924
+0.03(+1.91%)
Mar 23, 2011
1.570
1.630
1.520
1.570
186,610
+0.01(+0.64%)
Mar 22, 2011
1.540
1.590
1.480
1.560
351,971
+0.04(+2.63%)
Mar 21, 2011
1.500
1.530
1.470
1.520
140,271
+0.05(+3.40%)
Mar 18, 2011
1.540
1.540
1.470
1.470
180,771
+0.00(+0.00%)
Mar 17, 2011
1.550
1.550
1.440
1.470
205,306
-0.07(-4.55%)
Mar 16, 2011
1.540
1.580
1.480
1.540
238,963
+0.01(+0.65%)
Mar 15, 2011
1.460
1.570
1.300
1.530
586,732
+0.03(+2.00%)
Mar 14, 2011
1.610
1.610
1.460
1.500
539,362
-0.14(-8.54%)
Mar 11, 2011
1.660
1.750
1.600
1.640
280,200
-0.09(-5.20%)
Mar 10, 2011
1.830
1.830
1.690
1.730
375,712
-0.09(-4.95%)
Mar 09, 2011
1.860
1.860
1.740
1.820
472,036
-0.04(-2.15%)
Mar 08, 2011
1.780
1.875
1.690
1.860
716,885
+0.11(+6.29%)
Mar 07, 2011
1.730
1.800
1.670
1.750
392,009
+0.01(+0.57%)
Mar 04, 2011
1.620
1.760
1.620
1.740
527,598
+0.13(+8.07%)
Mar 03, 2011
1.500
1.630
1.500
1.610
340,450
+0.13(+8.78%)
Mar 02, 2011
1.400
1.530
1.400
1.480
275,646
+0.05(+3.50%)
Mar 01, 2011
1.500
1.500
1.390
1.430
329,372
-0.08(-5.30%)
Feb 28, 2011
1.580
1.580
1.460
1.510
199,153
-0.05(-3.21%)
Feb 25, 2011
1.518
1.560
1.510
1.560
85,809
+0.06(+4.00%)
Feb 24, 2011
1.490
1.550
1.470
1.500
279,412
-0.03(-1.96%)
Feb 23, 2011
1.570
1.590
1.420
1.530
397,335
-0.04(-2.55%)
Feb 22, 2011
1.660
1.660
1.470
1.570
569,001
-0.10(-5.99%)
Feb 18, 2011
1.710
1.710
1.660
1.670
138,075
-0.03(-1.76%)
Feb 17, 2011
1.680
1.740
1.680
1.700
201,543
-0.01(-0.58%)
Feb 16, 2011
1.700
1.720
1.680
1.710
143,470
+0.02(+1.18%)
Feb 15, 2011
1.740
1.740
1.630
1.690
305,899
-0.04(-2.31%)
Feb 14, 2011
1.700
1.740
1.700
1.730
179,962
+0.02(+1.17%)
Feb 11, 2011
1.750
1.770
1.710
1.710
150,665
-0.04(-2.29%)
Feb 10, 2011
1.730
1.750
1.700
1.750
179,047
+0.05(+2.94%)
Feb 09, 2011
1.750
1.750
1.700
1.700
175,755
-0.05(-2.86%)
Feb 08, 2011
1.870
1.870
1.720
1.750
246,980
-0.08(-4.37%)
Feb 07, 2011
1.800
1.870
1.770
1.830
650,816
+0.05(+2.81%)
Feb 04, 2011
1.690
1.790
1.670
1.780
459,219
+0.08(+4.71%)
Feb 03, 2011
1.670
1.720
1.660
1.700
320,276
-0.01(-0.58%)
Feb 02, 2011
1.680
1.720
1.660
1.710
425,854
-0.01(-0.58%)
Feb 01, 2011
1.680
1.720
1.660
1.720
302,324
+0.02(+1.18%)
Jan 31, 2011
1.690
1.740
1.500
1.700
595,326
-0.01(-0.58%)
Jan 28, 2011
1.710
1.750
1.690
1.710
591,383
-0.04(-2.29%)
Jan 27, 2011
1.790
1.790
1.690
1.750
285,726
+0.00(+0.00%)
Jan 26, 2011
1.720
1.750
1.680
1.750
286,088
+0.04(+2.34%)
Jan 25, 2011
1.740
1.820
1.610
1.710
918,268
-0.03(-1.72%)
Jan 24, 2011
1.700
1.740
1.680
1.740
600,498
+0.07(+4.19%)
Jan 21, 2011
1.630
1.690
1.600
1.670
699,316
+0.06(+3.73%)
Jan 20, 2011
1.560
1.616
1.550
1.610
531,739
+0.01(+0.63%)
Jan 19, 2011
1.620
1.639
1.600
1.600
528,689
-0.02(-1.23%)
Jan 18, 2011
1.560
1.660
1.500
1.620
955,011
-0.01(-0.77%)
Jan 14, 2011
1.680
1.710
1.610
1.633
525,858
-0.01(-0.46%)
Jan 13, 2011
1.700
1.720
1.600
1.640
975,585
-0.06(-3.53%)
Jan 12, 2011
1.640
1.750
1.620
1.700
1,863,389
+0.11(+6.92%)
Jan 11, 2011
1.500
1.590
1.420
1.590
2,131,763
+0.02(+1.27%)
Jan 10, 2011
1.200
1.660
1.200
1.570
10,270,696
+0.42(+36.52%)
Jan 07, 2011
1.200
1.200
1.150
1.150
536,884
-0.04(-3.36%)
Jan 06, 2011
1.210
1.210
1.150
1.190
534,065
-0.01(-0.83%)
Jan 05, 2011
1.200
1.210
1.120
1.200
575,039
+0.02(+1.70%)
Jan 04, 2011
1.220
1.230
1.160
1.180
653,856
-0.04(-3.29%)
Jan 03, 2011
1.190
1.270
1.130
1.220
977,367
+0.02(+1.67%)
Dec 31, 2010
1.190
1.249
1.170
1.200
521,677
-0.03(-2.44%)
Dec 30, 2010
1.060
1.270
1.060
1.230
2,716,361
+0.17(+16.04%)
Dec 29, 2010
1.110
1.140
1.050
1.060
1,979,661
-0.09(-7.83%)
Dec 28, 2010
1.340
1.410
1.150
1.150
2,541,623
-0.15(-11.54%)
Dec 27, 2010
1.410
1.430
1.220
1.300
2,830,006
-0.14(-9.55%)
Dec 23, 2010
1.120
1.500
1.110
1.437
8,629,945
+0.34(+30.66%)
Dec 22, 2010
0.9100
1.150
0.8750
1.100
5,135,368
+0.18(+19.57%)
Dec 21, 2010
0.8400
0.9495
0.7990
0.9200
1,492,356
+0.09(+11.18%)
Dec 20, 2010
0.7800
0.8500
0.7300
0.8275
617,993
+0.06(+7.47%)
Dec 17, 2010
0.7100
0.7700
0.7076
0.7700
341,548
+0.06(+8.45%)
Dec 16, 2010
0.6900
0.7100
0.6750
0.7100
181,958
+0.02(+2.90%)
Dec 15, 2010
0.7000
0.7192
0.6900
0.6900
112,047
-0.01(-1.43%)
Dec 14, 2010
0.6810
0.7300
0.6810
0.7000
110,107
+0.00(+0.44%)
Dec 13, 2010
0.7000
0.7200
0.6900
0.6969
136,865
-0.00(-0.46%)
Dec 10, 2010
0.7100
0.7299
0.6990
0.7001
216,748
-0.01(-1.12%)
Dec 09, 2010
0.7000
0.7243
0.7000
0.7080
104,784
-0.02(-2.61%)
Dec 08, 2010
0.7300
0.7400
0.7200
0.7270
318,975
-0.00(-0.10%)
Dec 07, 2010
0.7100
0.7400
0.7100
0.7277
80,025
-0.00(-0.04%)
Dec 06, 2010
0.7400
0.7500
0.7200
0.7280
173,711
-0.01(-1.62%)
Dec 03, 2010
0.6900
0.8000
0.6702
0.7400
373,729
+0.04(+6.15%)
Dec 02, 2010
0.6702
0.7100
0.6702
0.6971
132,431
+0.01(+1.90%)
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.