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
)
14.89
-0.20 (-1.33%)
Streaming Delayed Price
Updated: 2:29 PM EDT, Jun 14, 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, 2008
0.8400
0.9000
0.8300
0.9000
97,086
+0.04(+4.65%)
Dec 30, 2008
0.8400
0.8900
0.8300
0.8600
299,937
+0.02(+2.38%)
Dec 29, 2008
0.8700
0.8700
0.8300
0.8400
883,732
+0.00(+0.00%)
Dec 26, 2008
0.8000
0.8900
0.8000
0.8400
55,046
-0.01(-1.18%)
Dec 24, 2008
0.8500
0.8900
0.8200
0.8500
133,328
+0.00(+0.00%)
Dec 23, 2008
0.8700
0.9100
0.8500
0.8500
93,191
+0.00(+0.00%)
Dec 22, 2008
0.8600
0.9400
0.8200
0.8500
242,122
+0.00(+0.00%)
Dec 19, 2008
1.010
1.090
0.8400
0.8500
389,557
-0.12(-12.37%)
Dec 18, 2008
1.100
1.100
0.9200
0.9700
252,337
-0.05(-4.90%)
Dec 17, 2008
1.130
1.150
0.9900
1.020
196,154
-0.13(-11.30%)
Dec 16, 2008
1.170
1.300
1.080
1.150
117,892
+0.01(+0.88%)
Dec 15, 2008
1.250
1.290
1.130
1.140
65,115
-0.15(-11.63%)
Dec 12, 2008
1.160
1.315
1.150
1.290
64,065
+0.09(+7.50%)
Dec 11, 2008
1.340
1.460
1.200
1.200
83,576
-0.16(-11.76%)
Dec 10, 2008
1.420
1.650
1.280
1.360
97,909
-0.03(-2.16%)
Dec 09, 2008
1.600
1.700
1.390
1.390
175,202
-0.23(-14.20%)
Dec 08, 2008
1.550
1.690
1.520
1.620
137,236
+0.11(+7.28%)
Dec 05, 2008
1.420
1.550
1.380
1.510
78,190
+0.06(+4.14%)
Dec 04, 2008
1.310
1.470
1.310
1.450
61,616
+0.12(+9.02%)
Dec 03, 2008
1.300
1.630
1.190
1.330
88,227
+0.01(+0.76%)
Dec 02, 2008
1.060
1.380
1.043
1.320
57,755
+0.29(+28.16%)
Dec 01, 2008
1.240
1.440
1.020
1.030
143,839
-0.25(-19.53%)
Nov 28, 2008
1.280
1.440
1.260
1.280
53,180
-0.02(-1.54%)
Nov 26, 2008
1.110
1.310
0.7500
1.300
84,517
+0.15(+13.04%)
Nov 25, 2008
1.020
1.300
0.9500
1.150
517,348
+0.15(+15.00%)
Nov 24, 2008
0.8800
1.050
0.8800
1.000
339,716
+0.14(+16.28%)
Nov 21, 2008
0.8400
0.9400
0.7200
0.8600
500,059
+0.03(+3.61%)
Nov 20, 2008
0.9900
1.050
0.8000
0.8300
258,129
-0.16(-16.16%)
Nov 19, 2008
1.180
1.230
0.9900
0.9900
77,836
-0.20(-16.81%)
Nov 18, 2008
1.410
1.580
1.190
1.190
109,839
-0.21(-15.00%)
Nov 17, 2008
1.410
1.740
1.400
1.400
56,828
-0.03(-2.10%)
Nov 14, 2008
1.660
1.830
1.430
1.430
42,687
-0.27(-15.88%)
Nov 13, 2008
1.460
1.730
1.400
1.700
118,306
+0.25(+17.24%)
Nov 12, 2008
1.690
1.770
1.440
1.450
57,359
-0.27(-15.70%)
Nov 11, 2008
1.820
1.870
1.710
1.720
100,865
-0.10(-5.49%)
Nov 10, 2008
1.900
1.940
1.800
1.820
72,266
-0.02(-1.09%)
Nov 07, 2008
1.850
1.960
1.740
1.840
55,164
+0.02(+1.10%)
Nov 06, 2008
1.870
1.940
1.790
1.820
91,907
+0.00(+0.00%)
Nov 05, 2008
1.980
2.040
1.790
1.820
59,363
-0.15(-7.61%)
Nov 04, 2008
1.980
2.000
1.930
1.970
73,125
+0.08(+4.23%)
Nov 03, 2008
1.900
1.940
1.820
1.890
52,604
-0.01(-0.53%)
Oct 31, 2008
1.870
1.970
1.850
1.900
138,227
+0.02(+1.06%)
Oct 30, 2008
1.830
1.980
1.720
1.880
130,297
+0.12(+6.82%)
Oct 29, 2008
1.650
1.860
1.350
1.760
140,388
+0.11(+6.67%)
Oct 28, 2008
1.450
1.700
1.330
1.650
372,057
+0.24(+17.02%)
Oct 27, 2008
1.480
1.590
1.410
1.410
164,243
-0.07(-4.73%)
Oct 24, 2008
1.410
1.520
1.400
1.480
141,744
-0.02(-1.33%)
Oct 23, 2008
1.650
1.750
1.470
1.500
113,526
-0.14(-8.54%)
Oct 22, 2008
1.740
1.790
1.640
1.640
57,124
-0.15(-8.38%)
Oct 21, 2008
1.970
2.000
1.780
1.790
79,693
-0.21(-10.50%)
Oct 20, 2008
1.920
2.000
1.870
2.000
137,058
+0.13(+6.95%)
Oct 17, 2008
1.890
2.080
1.450
1.870
130,680
-0.10(-5.08%)
Oct 16, 2008
1.790
2.050
1.760
1.970
165,731
+0.11(+5.91%)
Oct 15, 2008
2.250
2.250
1.820
1.860
178,577
-0.38(-16.96%)
Oct 14, 2008
2.490
2.500
2.160
2.240
171,801
-0.19(-7.82%)
Oct 13, 2008
1.620
2.450
1.620
2.430
212,265
+0.92(+60.93%)
Oct 10, 2008
1.130
1.520
1.110
1.510
252,100
+0.26(+20.80%)
Oct 09, 2008
1.470
1.678
1.180
1.250
532,297
-0.19(-13.19%)
Oct 08, 2008
1.500
1.590
1.320
1.440
163,364
-0.08(-5.26%)
Oct 07, 2008
1.810
2.100
1.510
1.520
238,245
-0.25(-14.12%)
Oct 06, 2008
2.080
2.300
1.700
1.770
166,190
-0.33(-15.71%)
Oct 03, 2008
2.540
2.800
2.090
2.100
737,178
-0.40(-16.00%)
Oct 02, 2008
2.670
2.890
2.500
2.500
206,170
-0.19(-7.06%)
Oct 01, 2008
2.680
2.800
2.580
2.690
69,787
+0.01(+0.37%)
Sep 30, 2008
2.700
2.890
2.680
2.680
169,535
+0.00(+0.00%)
Sep 29, 2008
2.720
3.060
2.680
2.680
200,148
-0.11(-3.94%)
Sep 26, 2008
2.800
3.138
2.690
2.790
193,036
-0.14(-4.78%)
Sep 25, 2008
2.820
3.050
2.750
2.930
144,898
+0.07(+2.45%)
Sep 24, 2008
2.640
3.030
2.600
2.860
157,957
+0.23(+8.75%)
Sep 23, 2008
2.660
3.140
2.580
2.630
371,623
-0.03(-1.13%)
Sep 22, 2008
3.140
3.150
2.580
2.660
129,704
-0.49(-15.56%)
Sep 19, 2008
3.110
3.190
2.460
3.150
667,960
+0.19(+6.42%)
Sep 18, 2008
2.600
3.000
2.370
2.960
390,573
+0.41(+16.08%)
Sep 17, 2008
2.860
2.860
2.530
2.550
152,071
-0.41(-13.85%)
Sep 16, 2008
2.560
3.000
2.420
2.960
104,206
+0.36(+13.85%)
Sep 15, 2008
2.560
2.710
2.550
2.600
66,428
-0.01(-0.38%)
Sep 12, 2008
2.670
2.690
2.600
2.610
44,935
-0.09(-3.33%)
Sep 11, 2008
2.470
2.740
2.450
2.700
290,482
+0.06(+2.27%)
Sep 10, 2008
2.630
2.700
2.510
2.640
121,968
+0.11(+4.35%)
Sep 09, 2008
2.730
2.830
2.530
2.530
98,484
-0.20(-7.33%)
Sep 08, 2008
2.880
2.890
2.680
2.730
108,416
-0.09(-3.19%)
Sep 05, 2008
2.450
2.880
2.410
2.820
203,871
+0.42(+17.50%)
Sep 04, 2008
2.660
2.720
2.380
2.400
128,893
-0.29(-10.78%)
Sep 03, 2008
2.330
2.730
2.330
2.690
161,157
+0.33(+13.98%)
Sep 02, 2008
2.570
2.700
2.300
2.360
79,541
-0.19(-7.45%)
Aug 29, 2008
2.610
2.610
2.420
2.550
87,837
-0.06(-2.30%)
Aug 28, 2008
2.570
2.610
2.490
2.610
116,749
+0.10(+3.98%)
Aug 27, 2008
2.430
2.530
2.430
2.510
87,224
+0.08(+3.29%)
Aug 26, 2008
2.320
2.600
2.320
2.430
134,566
+0.05(+2.10%)
Aug 25, 2008
2.640
2.650
2.380
2.380
115,236
-0.24(-9.16%)
Aug 22, 2008
2.700
2.740
2.600
2.620
88,479
-0.07(-2.60%)
Aug 21, 2008
2.710
2.980
2.660
2.690
141,708
-0.04(-1.47%)
Aug 20, 2008
2.910
2.977
2.730
2.730
100,898
-0.18(-6.19%)
Aug 19, 2008
2.910
3.100
2.890
2.910
118,438
-0.06(-2.02%)
Aug 18, 2008
3.090
3.110
2.950
2.970
69,398
-0.13(-4.19%)
Aug 15, 2008
3.290
3.320
3.020
3.100
153,815
-0.11(-3.43%)
Aug 14, 2008
3.090
3.210
3.030
3.210
61,966
+0.13(+4.22%)
Aug 13, 2008
3.100
3.120
2.990
3.080
94,404
-0.03(-0.96%)
Aug 12, 2008
3.180
3.190
2.990
3.110
166,027
-0.07(-2.20%)
Aug 11, 2008
2.980
3.180
2.820
3.180
215,830
+0.21(+7.07%)
Aug 08, 2008
2.580
2.980
2.560
2.970
247,999
+0.40(+15.56%)
Aug 07, 2008
2.910
2.980
2.570
2.570
262,378
-0.42(-14.05%)
Aug 06, 2008
2.690
3.000
2.630
2.990
350,156
+0.31(+11.57%)
Aug 05, 2008
2.900
2.900
2.320
2.680
759,654
-0.13(-4.63%)
Aug 04, 2008
3.040
3.040
2.800
2.810
283,551
-0.17(-5.70%)
Aug 01, 2008
2.920
3.110
2.920
2.980
333,928
+0.00(+0.00%)
Jul 31, 2008
3.090
3.198
2.820
2.980
469,306
-0.15(-4.79%)
Jul 30, 2008
3.270
3.320
3.070
3.130
335,578
-0.13(-3.99%)
Jul 29, 2008
3.260
3.360
3.200
3.260
110,226
-0.05(-1.51%)
Jul 28, 2008
3.470
3.500
3.300
3.310
172,681
-0.20(-5.70%)
Jul 25, 2008
3.380
3.510
3.350
3.510
196,025
+0.16(+4.78%)
Jul 24, 2008
3.550
3.640
3.330
3.350
190,433
-0.18(-5.10%)
Jul 23, 2008
3.640
3.670
3.390
3.530
313,899
-0.11(-3.02%)
Jul 22, 2008
3.420
3.650
3.320
3.640
161,896
+0.21(+6.12%)
Jul 21, 2008
3.500
3.620
3.430
3.430
160,367
-0.06(-1.72%)
Jul 18, 2008
3.730
3.730
3.490
3.490
136,017
-0.23(-6.18%)
Jul 17, 2008
3.450
3.720
3.450
3.720
497,438
+0.30(+8.77%)
Jul 16, 2008
3.390
3.510
3.270
3.420
237,599
+0.05(+1.48%)
Jul 15, 2008
3.150
3.540
3.050
3.370
561,022
+0.17(+5.31%)
Jul 14, 2008
3.310
3.380
3.100
3.200
365,100
-0.08(-2.44%)
Jul 11, 2008
3.360
3.410
3.200
3.280
338,779
-0.12(-3.53%)
Jul 10, 2008
3.380
3.530
3.290
3.400
333,370
+0.01(+0.29%)
Jul 09, 2008
3.510
3.570
3.390
3.390
332,411
-0.12(-3.42%)
Jul 08, 2008
3.730
3.990
3.490
3.510
697,798
+0.25(+7.67%)
Jul 07, 2008
3.460
3.580
3.180
3.260
247,187
-0.17(-4.96%)
Jul 04, 2008
3.330
3.590
3.330
3.430
117,632
+0.00(+0.00%)
Jul 03, 2008
3.330
3.590
3.330
3.430
117,632
+0.12(+3.63%)
Jul 02, 2008
3.440
3.540
3.200
3.310
392,796
-0.15(-4.34%)
Jul 01, 2008
3.640
3.660
3.400
3.460
372,396
-0.23(-6.23%)
Jun 30, 2008
3.800
3.930
3.550
3.690
417,664
-0.13(-3.40%)
Jun 27, 2008
3.870
4.000
3.810
3.820
992,148
-0.09(-2.30%)
Jun 26, 2008
3.980
4.080
3.830
3.910
387,716
-0.11(-2.74%)
Jun 25, 2008
3.930
4.060
3.880
4.020
248,364
+0.07(+1.77%)
Jun 24, 2008
3.910
4.000
3.800
3.950
322,785
+0.06(+1.54%)
Jun 23, 2008
3.990
4.100
3.880
3.890
538,388
-0.19(-4.66%)
Jun 20, 2008
3.820
4.150
3.800
4.080
641,305
+0.25(+6.53%)
Jun 19, 2008
4.060
4.260
3.730
3.830
720,231
-0.26(-6.36%)
Jun 18, 2008
4.400
4.400
4.030
4.090
1,035,325
-0.37(-8.30%)
Jun 17, 2008
4.520
4.650
4.400
4.460
2,167,932
-0.37(-7.66%)
Jun 16, 2008
4.340
5.030
4.300
4.830
7,550,178
-3.66(-43.11%)
Jun 13, 2008
8.290
8.500
8.290
8.490
113,500
+0.13(+1.56%)
Jun 12, 2008
8.290
8.380
8.000
8.360
116,449
+0.12(+1.46%)
Jun 11, 2008
8.180
8.310
8.100
8.240
121,070
+0.06(+0.73%)
Jun 10, 2008
8.110
8.340
8.050
8.180
206,199
-0.24(-2.85%)
Jun 09, 2008
8.330
8.550
8.220
8.420
122,462
+0.08(+0.96%)
Jun 06, 2008
8.510
8.600
8.340
8.340
103,295
-0.19(-2.23%)
Jun 05, 2008
8.370
8.770
8.290
8.530
299,760
+0.17(+2.03%)
Jun 04, 2008
8.210
8.490
8.200
8.360
209,949
+0.03(+0.36%)
Jun 03, 2008
8.460
8.470
8.170
8.330
197,557
-0.11(-1.30%)
Jun 02, 2008
8.750
8.780
8.310
8.440
172,279
-0.36(-4.09%)
May 30, 2008
8.670
8.840
8.520
8.800
222,386
+0.12(+1.38%)
May 29, 2008
8.460
8.740
8.240
8.680
179,873
+0.18(+2.12%)
May 28, 2008
8.570
8.680
8.410
8.500
417,282
-0.02(-0.23%)
May 27, 2008
8.230
8.610
8.210
8.520
212,984
+0.31(+3.78%)
May 26, 2008
8.140
8.260
8.030
8.210
143,816
+0.00(+0.00%)
May 23, 2008
8.140
8.260
8.030
8.210
143,816
+0.01(+0.12%)
May 22, 2008
8.050
8.210
8.050
8.200
101,848
+0.17(+2.12%)
May 21, 2008
8.290
8.460
8.000
8.030
250,316
-0.22(-2.67%)
May 20, 2008
8.230
8.440
8.150
8.250
143,406
+0.00(+0.00%)
May 19, 2008
8.260
8.590
8.150
8.250
267,559
-0.03(-0.36%)
May 16, 2008
8.240
8.300
8.020
8.280
188,006
+0.10(+1.22%)
May 15, 2008
8.090
8.250
7.980
8.180
137,564
+0.11(+1.36%)
May 14, 2008
8.180
8.390
8.070
8.070
142,589
-0.11(-1.34%)
May 13, 2008
8.250
8.370
8.030
8.180
111,968
-0.07(-0.85%)
May 12, 2008
8.090
8.440
8.040
8.250
217,988
+0.19(+2.36%)
May 09, 2008
8.040
8.180
8.020
8.060
83,498
-0.06(-0.74%)
May 08, 2008
8.050
8.160
7.990
8.120
296,218
+0.09(+1.12%)
May 07, 2008
8.400
8.400
7.970
8.030
459,189
-0.36(-4.29%)
May 06, 2008
8.130
8.430
7.950
8.390
337,032
+0.33(+4.09%)
May 05, 2008
8.120
8.230
7.940
8.060
168,996
+0.05(+0.62%)
May 02, 2008
8.170
8.170
7.950
8.010
174,584
-0.05(-0.62%)
May 01, 2008
7.940
8.100
7.910
8.060
107,741
+0.06(+0.75%)
Apr 30, 2008
8.030
8.090
7.750
8.000
232,805
+0.01(+0.13%)
Apr 29, 2008
8.030
8.100
7.990
7.990
152,506
-0.03(-0.37%)
Apr 28, 2008
7.980
8.110
7.980
8.020
378,387
+0.01(+0.12%)
Apr 25, 2008
8.080
8.100
7.910
8.010
233,185
-0.04(-0.50%)
Apr 24, 2008
7.740
8.150
7.740
8.050
277,137
+0.27(+3.47%)
Apr 23, 2008
8.040
8.040
7.710
7.780
160,096
-0.22(-2.75%)
Apr 22, 2008
8.030
8.110
7.890
8.000
169,328
-0.08(-0.99%)
Apr 21, 2008
8.140
8.210
7.990
8.080
91,481
-0.14(-1.70%)
Apr 18, 2008
8.190
8.540
7.980
8.220
225,243
+0.18(+2.24%)
Apr 17, 2008
8.250
8.360
7.940
8.040
90,716
-0.21(-2.55%)
Apr 16, 2008
7.960
8.420
7.960
8.250
164,611
+0.35(+4.43%)
Apr 15, 2008
8.190
8.190
7.800
7.900
254,015
-0.25(-3.07%)
Apr 14, 2008
8.340
8.650
8.150
8.150
234,324
-0.22(-2.63%)
Apr 11, 2008
8.790
8.790
8.320
8.370
115,847
-0.54(-6.06%)
Apr 10, 2008
8.550
8.970
8.510
8.910
84,114
+0.37(+4.33%)
Apr 09, 2008
9.040
9.050
8.430
8.540
191,193
-0.41(-4.58%)
Apr 08, 2008
9.100
9.310
8.910
8.950
177,589
-0.22(-2.40%)
Apr 07, 2008
9.180
9.860
9.110
9.170
300,864
+0.07(+0.77%)
Apr 04, 2008
8.690
9.350
8.690
9.100
239,178
+0.41(+4.72%)
Apr 03, 2008
8.900
9.030
8.670
8.690
251,975
-0.30(-3.34%)
Apr 02, 2008
9.380
9.380
8.850
8.990
248,687
-0.13(-1.43%)
Apr 01, 2008
9.380
9.390
9.050
9.120
278,525
+0.06(+0.66%)
Mar 31, 2008
9.080
9.340
9.050
9.060
146,307
-0.01(-0.11%)
Mar 28, 2008
9.790
9.800
9.000
9.070
249,274
-0.74(-7.54%)
Mar 27, 2008
9.530
10.03
9.510
9.810
411,640
+0.33(+3.48%)
Mar 26, 2008
9.390
9.670
9.230
9.480
202,735
+0.06(+0.64%)
Mar 25, 2008
9.300
9.480
9.240
9.420
184,120
+0.19(+2.06%)
Mar 24, 2008
9.030
9.650
8.800
9.230
290,880
+0.23(+2.56%)
Mar 21, 2008
8.390
9.070
8.300
9.000
776,014
+0.00(+0.00%)
Mar 20, 2008
8.390
9.070
8.300
9.000
776,014
+0.73(+8.83%)
Mar 19, 2008
8.090
8.350
7.880
8.270
400,098
+0.22(+2.73%)
Mar 18, 2008
8.090
8.500
7.630
8.050
296,539
+0.12(+1.51%)
Mar 17, 2008
8.000
8.290
7.830
7.930
170,636
-0.24(-2.94%)
Mar 14, 2008
8.410
8.450
7.860
8.170
209,560
-0.15(-1.80%)
Mar 13, 2008
8.310
8.370
7.960
8.320
316,991
-0.08(-0.95%)
Mar 12, 2008
8.090
8.530
8.080
8.400
264,118
+0.37(+4.61%)
Mar 11, 2008
8.320
8.550
7.950
8.030
389,576
-0.13(-1.59%)
Mar 10, 2008
8.360
8.550
7.690
8.160
573,927
-0.16(-1.92%)
Mar 07, 2008
8.650
8.680
8.200
8.320
699,908
-0.42(-4.81%)
Mar 06, 2008
9.060
9.750
8.670
8.740
750,051
-0.56(-6.02%)
Mar 05, 2008
9.260
9.490
9.260
9.300
397,654
-0.03(-0.32%)
Mar 04, 2008
9.730
9.890
9.290
9.330
476,616
-0.48(-4.89%)
Mar 03, 2008
9.950
10.38
9.590
9.810
438,424
-0.11(-1.11%)
Feb 29, 2008
10.19
10.35
9.880
9.920
252,194
-0.41(-3.97%)
Feb 28, 2008
10.58
10.65
10.22
10.33
222,303
-0.13(-1.24%)
Feb 27, 2008
10.41
10.65
10.28
10.46
104,403
-0.07(-0.66%)
Feb 26, 2008
10.41
10.89
10.13
10.53
220,087
+0.11(+1.06%)
Feb 25, 2008
10.39
10.83
10.34
10.42
222,670
+0.05(+0.48%)
Feb 22, 2008
10.30
10.46
10.12
10.37
162,617
+0.13(+1.27%)
Feb 21, 2008
10.58
10.66
10.15
10.24
184,196
-0.28(-2.66%)
Feb 20, 2008
10.54
10.68
10.12
10.52
201,535
-0.07(-0.66%)
Feb 19, 2008
10.68
10.82
10.47
10.59
120,973
+0.07(+0.67%)
Feb 18, 2008
10.50
10.85
10.36
10.52
155,440
+0.00(+0.00%)
Feb 15, 2008
10.50
10.85
10.36
10.52
155,440
+0.02(+0.19%)
Feb 14, 2008
10.91
11.43
10.50
10.50
283,529
-0.36(-3.31%)
Feb 13, 2008
11.19
11.25
10.66
10.86
256,878
-0.16(-1.45%)
Feb 12, 2008
10.71
11.23
10.71
11.02
306,670
+0.39(+3.67%)
Feb 11, 2008
10.87
11.00
10.40
10.63
375,852
-0.21(-1.94%)
Feb 08, 2008
11.08
11.40
10.80
10.84
296,541
-0.28(-2.52%)
Feb 07, 2008
11.23
11.35
10.79
11.12
332,660
-0.18(-1.59%)
Feb 06, 2008
11.82
12.10
11.30
11.30
245,503
-0.45(-3.83%)
Feb 05, 2008
13.08
13.30
11.52
11.75
1,038,956
-1.63(-12.18%)
Feb 04, 2008
12.50
13.46
12.40
13.38
467,029
+0.58(+4.53%)
Feb 01, 2008
11.93
12.89
11.88
12.80
422,846
+0.94(+7.93%)
Jan 31, 2008
10.57
12.20
10.49
11.86
621,055
+1.17(+10.94%)
Jan 30, 2008
10.89
11.04
10.50
10.69
194,565
-0.29(-2.64%)
Jan 29, 2008
10.94
11.11
10.77
10.98
198,302
+0.08(+0.73%)
Jan 28, 2008
10.90
11.14
10.75
10.90
220,238
+0.00(+0.00%)
Jan 25, 2008
11.11
11.43
10.85
10.90
164,567
-0.07(-0.64%)
Jan 24, 2008
11.61
11.75
10.77
10.97
248,243
-0.55(-4.77%)
Jan 23, 2008
11.06
11.59
10.63
11.52
317,758
+0.01(+0.09%)
Jan 22, 2008
11.19
12.00
11.16
11.51
217,117
-0.24(-2.04%)
Jan 21, 2008
11.84
11.96
11.45
11.75
307,472
+0.00(+0.00%)
Jan 18, 2008
11.84
11.96
11.45
11.75
307,472
-0.08(-0.68%)
Jan 17, 2008
12.23
12.41
11.61
11.83
318,871
-0.51(-4.13%)
Jan 16, 2008
11.94
12.45
11.82
12.34
334,268
+0.38(+3.18%)
Jan 15, 2008
11.91
12.31
11.63
11.96
215,632
-0.12(-0.99%)
Jan 14, 2008
12.35
12.35
11.59
12.08
256,027
-0.08(-0.66%)
Jan 11, 2008
11.62
12.38
11.33
12.16
300,928
+0.51(+4.38%)
Jan 10, 2008
11.45
12.09
11.45
11.65
320,815
+0.04(+0.34%)
Jan 09, 2008
11.52
11.79
11.20
11.61
330,361
+0.07(+0.61%)
Jan 08, 2008
11.11
11.69
10.88
11.54
331,516
+0.51(+4.62%)
Jan 07, 2008
10.51
11.35
10.50
11.03
425,564
+0.58(+5.55%)
Jan 04, 2008
10.59
10.77
10.27
10.45
262,019
-0.22(-2.06%)
Jan 03, 2008
10.85
11.09
10.55
10.67
197,006
-0.18(-1.66%)
Jan 02, 2008
11.02
11.34
10.72
10.85
333,027
-0.22(-1.99%)
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.