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
Liveperson Inc
(NQ:
LPSN
)
0.5685
-0.0316 (-5.27%)
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 (%)
Dec 31, 2007
5.280
5.420
5.050
5.340
192,200
+0.06(+1.14%)
Dec 28, 2007
5.450
5.600
5.260
5.280
72,846
-0.11(-2.04%)
Dec 27, 2007
5.650
5.650
5.370
5.390
112,429
-0.27(-4.77%)
Dec 26, 2007
5.560
5.660
5.480
5.660
111,972
+0.07(+1.25%)
Dec 24, 2007
5.700
5.720
5.570
5.590
57,523
-0.11(-1.93%)
Dec 21, 2007
5.680
5.750
5.580
5.700
352,627
+0.11(+1.97%)
Dec 20, 2007
5.650
5.650
5.360
5.590
96,982
+0.00(+0.00%)
Dec 19, 2007
5.370
5.630
5.350
5.590
168,886
+0.23(+4.29%)
Dec 18, 2007
5.130
5.410
5.100
5.360
201,215
+0.30(+5.93%)
Dec 17, 2007
5.220
5.240
5.050
5.060
113,393
-0.18(-3.44%)
Dec 14, 2007
5.260
5.350
5.220
5.240
98,597
-0.09(-1.69%)
Dec 13, 2007
5.290
5.350
5.150
5.330
98,909
+0.00(+0.00%)
Dec 12, 2007
5.410
5.490
5.210
5.330
99,614
+0.09(+1.72%)
Dec 11, 2007
5.330
5.630
5.210
5.240
162,531
-0.09(-1.69%)
Dec 10, 2007
5.350
5.390
5.210
5.330
137,542
-0.03(-0.56%)
Dec 07, 2007
5.390
5.450
5.220
5.360
105,125
+0.00(+0.00%)
Dec 06, 2007
5.350
5.360
5.260
5.360
122,065
+0.02(+0.37%)
Dec 05, 2007
5.130
5.450
5.080
5.340
155,089
+0.34(+6.80%)
Dec 04, 2007
5.210
5.210
5.000
5.000
133,069
-0.27(-5.12%)
Dec 03, 2007
5.040
5.310
5.040
5.270
254,916
+0.27(+5.40%)
Nov 30, 2007
5.330
5.390
5.000
5.000
413,308
-0.27(-5.12%)
Nov 29, 2007
5.640
5.640
5.170
5.270
201,656
-0.35(-6.23%)
Nov 28, 2007
5.600
5.630
5.420
5.620
185,815
+0.13(+2.37%)
Nov 27, 2007
4.950
5.510
4.950
5.490
367,525
+0.60(+12.27%)
Nov 26, 2007
5.290
5.320
4.840
4.890
272,911
-0.38(-7.21%)
Nov 23, 2007
5.280
5.350
5.180
5.270
190,271
+0.04(+0.76%)
Nov 21, 2007
5.220
5.320
5.030
5.230
211,642
-0.03(-0.57%)
Nov 20, 2007
5.550
5.550
5.150
5.260
251,568
-0.30(-5.40%)
Nov 19, 2007
5.660
5.700
5.500
5.560
191,959
-0.17(-2.97%)
Nov 16, 2007
5.730
5.770
5.550
5.730
243,193
+0.01(+0.17%)
Nov 15, 2007
5.840
5.910
5.630
5.720
288,851
-0.20(-3.38%)
Nov 14, 2007
5.910
5.980
5.790
5.920
174,378
+0.05(+0.85%)
Nov 13, 2007
5.600
5.880
5.540
5.870
243,849
+0.27(+4.82%)
Nov 12, 2007
5.620
6.070
5.550
5.600
341,719
-0.11(-1.93%)
Nov 09, 2007
5.680
5.770
5.500
5.710
356,310
-0.04(-0.70%)
Nov 08, 2007
5.810
5.950
5.670
5.750
139,224
-0.01(-0.17%)
Nov 07, 2007
5.740
5.810
5.640
5.760
290,477
-0.07(-1.20%)
Nov 06, 2007
5.820
5.840
5.660
5.830
321,791
+0.02(+0.34%)
Nov 05, 2007
6.020
6.080
5.670
5.810
419,001
-0.34(-5.53%)
Nov 02, 2007
5.650
6.200
5.600
6.150
793,496
+0.62(+11.21%)
Nov 01, 2007
5.750
5.880
5.510
5.530
281,586
-0.21(-3.66%)
Oct 31, 2007
5.820
6.010
5.570
5.740
390,256
-0.03(-0.52%)
Oct 30, 2007
6.160
6.260
5.730
5.770
317,911
-0.41(-6.63%)
Oct 29, 2007
6.380
6.380
6.150
6.180
82,386
-0.10(-1.59%)
Oct 26, 2007
6.090
6.350
6.090
6.280
168,290
+0.28(+4.67%)
Oct 25, 2007
6.090
6.170
5.970
6.000
137,470
-0.06(-0.99%)
Oct 24, 2007
6.140
6.210
6.000
6.060
237,177
-0.15(-2.42%)
Oct 23, 2007
6.150
6.310
6.090
6.210
95,609
+0.13(+2.14%)
Oct 22, 2007
6.080
6.150
5.880
6.080
152,700
-0.05(-0.82%)
Oct 19, 2007
6.360
6.434
6.110
6.130
195,935
-0.23(-3.62%)
Oct 18, 2007
6.380
6.380
6.260
6.360
105,734
-0.03(-0.47%)
Oct 17, 2007
6.400
6.415
6.280
6.390
119,766
+0.02(+0.31%)
Oct 16, 2007
6.360
6.410
6.310
6.370
145,837
+0.01(+0.16%)
Oct 15, 2007
6.440
6.450
6.260
6.360
164,282
-0.04(-0.63%)
Oct 12, 2007
6.290
6.420
6.270
6.400
45,607
+0.10(+1.59%)
Oct 11, 2007
6.360
6.440
6.250
6.300
242,297
-0.04(-0.63%)
Oct 10, 2007
6.680
6.680
6.300
6.340
1,085,312
-0.33(-4.95%)
Oct 09, 2007
6.800
6.800
6.500
6.670
186,189
-0.10(-1.48%)
Oct 08, 2007
6.750
6.800
6.700
6.770
117,383
-0.01(-0.15%)
Oct 05, 2007
6.620
6.890
6.584
6.780
153,655
+0.22(+3.35%)
Oct 04, 2007
6.660
6.760
6.460
6.560
231,430
-0.10(-1.50%)
Oct 03, 2007
6.390
6.670
6.260
6.660
326,544
+0.21(+3.26%)
Oct 02, 2007
6.460
6.580
6.340
6.450
168,366
+0.01(+0.16%)
Oct 01, 2007
6.170
6.500
6.120
6.440
178,695
+0.28(+4.55%)
Sep 28, 2007
6.380
6.470
6.140
6.160
198,067
-0.20(-3.14%)
Sep 27, 2007
6.250
6.430
6.070
6.360
144,895
+0.13(+2.09%)
Sep 26, 2007
5.900
6.250
5.890
6.230
235,993
+0.34(+5.77%)
Sep 25, 2007
5.830
5.960
5.760
5.890
93,602
+0.01(+0.17%)
Sep 24, 2007
5.910
5.940
5.620
5.880
91,652
-0.01(-0.17%)
Sep 21, 2007
5.950
5.980
5.850
5.890
261,559
+0.00(+0.00%)
Sep 20, 2007
5.890
5.960
5.840
5.890
95,814
+0.00(+0.00%)
Sep 19, 2007
5.750
5.950
5.720
5.890
230,750
+0.21(+3.70%)
Sep 18, 2007
5.620
5.750
5.530
5.680
293,692
+0.10(+1.79%)
Sep 17, 2007
5.630
5.650
5.550
5.580
123,013
-0.02(-0.36%)
Sep 14, 2007
5.610
5.700
5.580
5.600
181,693
-0.05(-0.88%)
Sep 13, 2007
5.640
5.800
5.510
5.650
107,940
-0.01(-0.18%)
Sep 12, 2007
5.760
5.790
5.640
5.660
57,860
-0.12(-2.08%)
Sep 11, 2007
5.600
5.850
5.570
5.780
107,545
+0.20(+3.58%)
Sep 10, 2007
5.670
5.770
5.470
5.580
79,498
-0.05(-0.89%)
Sep 07, 2007
5.960
5.960
5.630
5.630
143,320
-0.38(-6.32%)
Sep 06, 2007
5.860
6.100
5.850
6.010
406,910
+0.18(+3.09%)
Sep 05, 2007
5.750
5.900
5.680
5.830
112,225
+0.04(+0.69%)
Sep 04, 2007
5.750
5.900
5.750
5.790
126,308
+0.03(+0.52%)
Aug 31, 2007
5.900
5.990
5.760
5.760
109,958
-0.14(-2.37%)
Aug 30, 2007
5.650
5.950
5.650
5.900
398,074
+0.20(+3.51%)
Aug 29, 2007
5.620
5.800
5.510
5.700
195,991
+0.06(+1.06%)
Aug 28, 2007
5.510
5.650
5.510
5.640
274,766
+0.09(+1.62%)
Aug 27, 2007
5.520
5.570
5.390
5.550
226,045
+0.05(+0.91%)
Aug 24, 2007
5.490
5.560
5.250
5.500
96,927
+0.00(+0.00%)
Aug 23, 2007
5.500
5.530
5.390
5.500
183,780
+0.02(+0.36%)
Aug 22, 2007
5.490
5.500
5.420
5.480
81,980
+0.03(+0.55%)
Aug 21, 2007
5.470
5.520
5.400
5.450
97,215
+0.00(+0.00%)
Aug 20, 2007
5.550
5.570
5.390
5.450
188,833
-0.06(-1.09%)
Aug 17, 2007
5.520
5.550
5.230
5.510
307,371
+0.20(+3.77%)
Aug 16, 2007
5.000
5.310
4.960
5.310
276,499
+0.28(+5.57%)
Aug 15, 2007
5.040
5.240
4.980
5.030
208,717
+0.02(+0.40%)
Aug 14, 2007
5.390
5.480
4.980
5.010
525,511
-0.40(-7.39%)
Aug 13, 2007
5.770
5.820
5.270
5.410
499,584
-0.30(-5.25%)
Aug 10, 2007
5.950
6.180
5.600
5.710
602,248
-0.26(-4.36%)
Aug 09, 2007
5.820
6.280
5.820
5.970
996,791
+0.09(+1.53%)
Aug 08, 2007
5.300
6.010
5.290
5.880
795,156
+0.61(+11.57%)
Aug 07, 2007
5.060
5.290
5.010
5.270
838,469
+0.19(+3.74%)
Aug 06, 2007
5.250
5.250
4.670
5.080
1,175,787
-0.12(-2.31%)
Aug 03, 2007
5.190
5.750
4.980
5.200
1,628,149
-0.74(-12.46%)
Aug 02, 2007
5.610
5.980
5.600
5.940
789,464
+0.34(+6.07%)
Aug 01, 2007
5.200
5.640
5.200
5.600
519,344
+0.36(+6.87%)
Jul 31, 2007
5.020
5.400
5.020
5.240
452,278
+0.28(+5.65%)
Jul 30, 2007
5.070
5.180
4.800
4.960
338,819
-0.11(-2.17%)
Jul 27, 2007
5.020
5.140
4.870
5.070
646,383
+0.02(+0.40%)
Jul 26, 2007
5.330
5.340
4.990
5.050
395,437
-0.31(-5.78%)
Jul 25, 2007
5.370
5.420
5.300
5.360
507,549
+0.03(+0.56%)
Jul 24, 2007
5.500
5.570
5.310
5.330
573,586
-0.22(-3.96%)
Jul 23, 2007
5.500
5.660
5.450
5.550
178,314
+0.06(+1.09%)
Jul 20, 2007
5.500
5.520
5.350
5.490
196,921
-0.02(-0.36%)
Jul 19, 2007
5.420
5.550
5.410
5.510
155,782
+0.13(+2.42%)
Jul 18, 2007
5.460
5.580
5.330
5.380
122,360
-0.13(-2.36%)
Jul 17, 2007
5.620
5.690
5.460
5.510
189,451
-0.11(-1.96%)
Jul 16, 2007
5.650
5.670
5.600
5.620
142,784
-0.02(-0.35%)
Jul 13, 2007
5.650
5.700
5.590
5.640
80,900
+0.01(+0.18%)
Jul 12, 2007
5.500
5.680
5.440
5.630
307,224
+0.17(+3.11%)
Jul 11, 2007
5.430
5.540
5.430
5.460
278,291
+0.00(+0.00%)
Jul 10, 2007
5.500
5.600
5.430
5.460
351,331
-0.05(-0.91%)
Jul 09, 2007
5.550
5.610
5.450
5.510
222,022
-0.06(-1.08%)
Jul 06, 2007
5.410
5.680
5.390
5.570
320,132
+0.14(+2.58%)
Jul 05, 2007
5.430
5.490
5.370
5.430
442,083
+0.02(+0.37%)
Jul 03, 2007
5.440
5.440
5.310
5.410
171,702
+0.00(+0.00%)
Jul 02, 2007
5.330
5.470
5.320
5.410
477,080
+0.06(+1.12%)
Jun 29, 2007
5.390
5.730
5.310
5.350
745,013
-0.02(-0.37%)
Jun 28, 2007
5.120
5.490
5.110
5.370
1,326,016
+0.27(+5.29%)
Jun 27, 2007
5.300
5.320
5.060
5.100
1,901,803
-0.30(-5.56%)
Jun 26, 2007
6.230
6.280
5.150
5.400
2,639,623
-0.80(-12.90%)
Jun 25, 2007
6.350
6.480
6.100
6.200
406,316
+0.19(+3.16%)
Jun 22, 2007
6.250
6.270
6.010
6.010
3,826,541
-0.24(-3.84%)
Jun 21, 2007
6.510
6.540
6.250
6.250
301,207
-0.27(-4.14%)
Jun 20, 2007
6.590
6.680
6.520
6.520
154,800
-0.04(-0.61%)
Jun 19, 2007
6.530
6.690
6.530
6.560
174,300
+0.01(+0.15%)
Jun 18, 2007
6.640
6.640
6.500
6.550
99,300
-0.06(-0.91%)
Jun 15, 2007
6.650
6.650
6.480
6.610
95,300
-0.02(-0.30%)
Jun 14, 2007
6.590
6.660
6.460
6.630
123,500
+0.04(+0.61%)
Jun 13, 2007
6.545
6.620
6.470
6.590
59,000
+0.05(+0.76%)
Jun 12, 2007
6.540
6.640
6.500
6.540
317,300
-0.06(-0.91%)
Jun 11, 2007
6.660
6.690
6.540
6.600
376,963
-0.11(-1.64%)
Jun 08, 2007
6.690
6.780
6.440
6.710
521,412
-0.01(-0.15%)
Jun 07, 2007
6.620
6.800
6.620
6.720
194,749
+0.04(+0.60%)
Jun 06, 2007
6.790
6.810
6.620
6.680
125,130
-0.11(-1.62%)
Jun 05, 2007
6.540
6.810
6.460
6.790
294,331
+0.26(+3.98%)
Jun 04, 2007
6.390
6.600
6.350
6.530
416,817
+0.30(+4.82%)
Jun 01, 2007
6.320
6.430
6.220
6.230
93,192
-0.08(-1.27%)
May 31, 2007
6.350
6.410
6.220
6.310
187,262
-0.05(-0.79%)
May 30, 2007
6.200
6.360
6.160
6.360
132,297
+0.16(+2.58%)
May 29, 2007
6.350
6.360
6.200
6.200
213,173
-0.17(-2.67%)
May 25, 2007
6.400
6.430
6.320
6.370
157,339
-0.03(-0.47%)
May 24, 2007
6.470
6.580
6.370
6.400
69,665
-0.10(-1.54%)
May 23, 2007
6.630
6.780
6.490
6.500
77,597
-0.10(-1.52%)
May 22, 2007
6.420
6.940
6.400
6.600
183,097
+0.15(+2.33%)
May 21, 2007
6.320
6.480
6.320
6.450
113,571
+0.13(+2.06%)
May 18, 2007
6.200
6.370
6.100
6.320
84,910
+0.18(+2.93%)
May 17, 2007
6.200
6.260
6.140
6.140
95,060
-0.10(-1.60%)
May 16, 2007
6.260
6.310
6.220
6.240
86,738
-0.03(-0.48%)
May 15, 2007
6.260
6.380
6.250
6.270
112,111
-0.02(-0.32%)
May 14, 2007
6.500
6.520
6.260
6.290
101,078
-0.23(-3.53%)
May 11, 2007
6.680
6.740
6.336
6.520
194,430
-0.22(-3.26%)
May 10, 2007
6.750
6.750
6.580
6.740
525,633
-0.04(-0.66%)
May 09, 2007
6.570
6.870
6.570
6.785
202,386
+0.19(+2.80%)
May 08, 2007
6.570
6.690
6.550
6.600
364,833
-0.03(-0.45%)
May 07, 2007
6.580
6.680
6.570
6.630
384,252
+0.06(+0.91%)
May 04, 2007
6.510
6.630
6.510
6.570
521,252
+0.06(+0.92%)
May 03, 2007
6.740
6.790
6.340
6.510
481,494
-0.24(-3.48%)
May 02, 2007
6.760
6.800
6.400
6.745
1,539,048
-0.10(-1.53%)
May 01, 2007
6.970
7.015
6.350
6.850
502,020
-0.15(-2.14%)
Apr 30, 2007
7.020
7.070
7.000
7.000
390,182
-0.05(-0.71%)
Apr 27, 2007
7.020
7.377
7.000
7.050
408,019
+0.04(+0.57%)
Apr 26, 2007
7.290
7.290
6.990
7.010
741,275
-0.31(-4.23%)
Apr 25, 2007
7.400
7.470
7.280
7.320
252,913
-0.08(-1.08%)
Apr 24, 2007
7.550
7.630
7.340
7.400
168,308
-0.13(-1.73%)
Apr 23, 2007
7.340
7.630
7.340
7.530
210,039
+0.13(+1.76%)
Apr 20, 2007
7.490
7.490
7.290
7.400
129,882
-0.04(-0.54%)
Apr 19, 2007
7.400
7.490
7.250
7.440
237,044
+0.03(+0.40%)
Apr 18, 2007
7.340
7.460
7.300
7.410
83,558
+0.03(+0.41%)
Apr 17, 2007
7.460
7.470
7.250
7.380
155,957
-0.12(-1.60%)
Apr 16, 2007
7.350
7.550
7.250
7.500
92,895
+0.14(+1.90%)
Apr 13, 2007
7.410
7.430
7.160
7.360
102,150
-0.02(-0.27%)
Apr 12, 2007
7.310
7.400
7.250
7.380
203,780
+0.07(+0.96%)
Apr 11, 2007
7.340
7.400
7.250
7.310
174,337
+0.00(+0.00%)
Apr 10, 2007
7.440
7.440
7.250
7.310
323,480
-0.15(-2.01%)
Apr 09, 2007
7.290
7.490
7.240
7.460
604,367
+0.02(+0.27%)
Apr 05, 2007
7.530
7.630
7.380
7.440
997,583
-0.28(-3.63%)
Apr 04, 2007
7.210
7.770
7.210
7.720
692,601
-0.14(-1.78%)
Apr 03, 2007
7.750
7.910
7.670
7.860
382,524
+0.11(+1.42%)
Apr 02, 2007
7.920
7.930
7.690
7.750
322,233
-0.13(-1.65%)
Mar 30, 2007
7.750
7.920
7.600
7.880
373,500
+0.15(+1.94%)
Mar 29, 2007
7.580
7.730
7.570
7.730
416,045
+0.16(+2.11%)
Mar 28, 2007
7.470
7.590
7.290
7.570
326,734
+0.10(+1.34%)
Mar 27, 2007
7.400
7.630
7.350
7.470
585,440
+0.03(+0.40%)
Mar 26, 2007
7.380
7.450
7.280
7.440
428,635
+0.06(+0.81%)
Mar 23, 2007
7.380
7.410
7.300
7.380
383,083
+0.00(+0.00%)
Mar 22, 2007
7.320
7.410
7.300
7.380
213,588
+0.03(+0.41%)
Mar 21, 2007
7.310
7.400
7.250
7.350
297,073
+0.03(+0.41%)
Mar 20, 2007
6.740
7.358
6.690
7.320
617,874
+0.55(+8.12%)
Mar 19, 2007
6.610
6.770
6.500
6.770
76,746
+0.22(+3.36%)
Mar 16, 2007
6.790
6.800
6.550
6.550
162,908
-0.20(-2.96%)
Mar 15, 2007
6.720
6.880
6.450
6.750
153,978
+0.04(+0.60%)
Mar 14, 2007
6.690
6.720
6.500
6.710
111,127
+0.09(+1.36%)
Mar 13, 2007
6.800
6.800
6.531
6.620
144,011
-0.18(-2.65%)
Mar 12, 2007
6.590
6.960
6.400
6.800
386,171
+0.30(+4.62%)
Mar 09, 2007
6.570
6.590
6.320
6.500
567,419
-0.15(-2.26%)
Mar 08, 2007
6.660
6.960
6.630
6.650
678,330
-0.09(-1.34%)
Mar 07, 2007
6.400
6.780
6.250
6.740
833,190
+0.33(+5.15%)
Mar 06, 2007
5.900
6.410
5.898
6.410
778,819
+0.58(+9.95%)
Mar 05, 2007
5.800
5.890
5.740
5.830
934,545
+0.03(+0.52%)
Mar 02, 2007
5.800
5.836
5.750
5.800
173,576
+0.00(+0.00%)
Mar 01, 2007
5.800
5.830
5.690
5.800
140,691
-0.04(-0.68%)
Feb 28, 2007
5.970
5.970
5.690
5.840
209,912
-0.16(-2.67%)
Feb 27, 2007
6.020
6.050
5.890
6.000
476,398
-0.06(-0.99%)
Feb 26, 2007
6.020
6.060
5.980
6.060
212,484
+0.03(+0.50%)
Feb 23, 2007
6.050
6.060
6.020
6.030
171,084
-0.02(-0.33%)
Feb 22, 2007
6.040
6.060
6.020
6.050
201,007
+0.01(+0.17%)
Feb 21, 2007
6.010
6.060
5.980
6.040
128,888
-0.02(-0.33%)
Feb 20, 2007
6.060
6.080
6.000
6.060
297,318
+0.02(+0.33%)
Feb 16, 2007
6.050
6.070
5.930
6.040
247,328
-0.05(-0.82%)
Feb 15, 2007
6.110
6.190
5.910
6.090
221,832
-0.05(-0.81%)
Feb 14, 2007
6.150
6.250
6.080
6.140
674,814
-0.02(-0.32%)
Feb 13, 2007
6.070
6.250
6.040
6.160
217,477
-0.03(-0.48%)
Feb 12, 2007
6.500
6.500
6.190
6.190
242,555
-0.01(-0.16%)
Feb 09, 2007
6.700
6.700
6.130
6.200
1,148,365
+0.25(+4.20%)
Feb 08, 2007
5.900
6.160
5.830
5.950
346,957
+0.02(+0.34%)
Feb 07, 2007
5.960
6.130
5.840
5.930
129,424
-0.04(-0.74%)
Feb 06, 2007
6.260
6.350
5.960
5.974
80,771
-0.29(-4.57%)
Feb 05, 2007
6.260
6.400
6.210
6.260
179,479
+0.01(+0.16%)
Feb 02, 2007
6.280
6.280
6.020
6.250
176,509
-0.03(-0.48%)
Feb 01, 2007
6.190
6.300
5.991
6.280
138,153
+0.08(+1.29%)
Jan 31, 2007
5.900
6.360
5.710
6.200
266,698
+0.30(+5.08%)
Jan 30, 2007
5.260
6.050
5.260
5.900
518,260
+0.63(+11.95%)
Jan 29, 2007
5.330
5.330
5.240
5.270
38,094
-0.04(-0.75%)
Jan 26, 2007
5.370
5.390
5.300
5.310
74,952
-0.06(-1.12%)
Jan 25, 2007
5.380
5.400
5.350
5.370
47,158
+0.00(+0.00%)
Jan 24, 2007
5.390
5.450
5.350
5.370
166,614
+0.01(+0.19%)
Jan 23, 2007
5.330
5.396
5.330
5.360
88,062
+0.00(+0.00%)
Jan 22, 2007
5.440
5.440
5.330
5.360
103,940
-0.06(-1.11%)
Jan 19, 2007
5.350
5.430
5.210
5.420
115,259
+0.20(+3.83%)
Jan 18, 2007
5.200
5.270
5.160
5.220
127,281
-0.03(-0.57%)
Jan 17, 2007
5.200
5.300
5.200
5.250
113,059
-0.01(-0.19%)
Jan 16, 2007
5.150
5.350
5.080
5.260
168,257
+0.08(+1.54%)
Jan 12, 2007
5.140
5.210
5.080
5.180
73,180
+0.02(+0.39%)
Jan 11, 2007
4.990
5.210
4.990
5.160
143,278
+0.13(+2.58%)
Jan 10, 2007
5.090
5.130
4.980
5.030
136,081
-0.10(-1.95%)
Jan 09, 2007
5.150
5.150
5.050
5.130
170,786
+0.01(+0.20%)
Jan 08, 2007
5.230
5.230
5.050
5.120
117,546
-0.12(-2.29%)
Jan 05, 2007
5.100
5.300
5.100
5.240
100,567
+0.12(+2.34%)
Jan 04, 2007
5.260
5.310
5.050
5.120
233,331
-0.16(-3.03%)
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.