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
Spectrum Pharma Inc
(NQ:
SPPI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 31, 2023
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, 2003
8.327
8.485
8.140
8.258
153,447
-0.03(-0.36%)
Dec 30, 2003
8.357
8.357
8.012
8.288
127,135
+0.06(+0.72%)
Dec 29, 2003
8.239
8.466
7.903
8.229
360,549
+0.23(+2.84%)
Dec 26, 2003
7.173
8.120
7.173
8.002
169,311
+0.75(+10.34%)
Dec 24, 2003
7.341
7.380
7.143
7.252
93,288
+0.04(+0.55%)
Dec 23, 2003
7.252
7.291
7.074
7.212
86,663
+0.01(+0.14%)
Dec 22, 2003
7.301
7.390
7.104
7.203
133,476
+0.03(+0.41%)
Dec 19, 2003
7.301
7.390
7.153
7.173
217,897
-0.07(-0.95%)
Dec 18, 2003
7.006
7.548
6.926
7.242
224,915
+0.21(+2.96%)
Dec 17, 2003
6.926
7.074
6.907
7.034
94,027
+0.03(+0.41%)
Dec 16, 2003
7.074
7.104
6.897
7.005
249,517
+0.01(+0.14%)
Dec 15, 2003
6.581
7.094
6.581
6.995
321,283
+0.43(+6.62%)
Dec 12, 2003
5.871
6.561
5.871
6.561
164,174
+0.52(+8.66%)
Dec 11, 2003
5.871
6.068
5.683
6.038
90,406
-0.02(-0.33%)
Dec 10, 2003
6.117
6.157
5.673
6.058
151,707
-0.06(-0.97%)
Dec 09, 2003
6.216
6.384
6.117
6.117
72,864
-0.15(-2.36%)
Dec 08, 2003
6.384
6.413
6.255
6.265
77,853
-0.12(-1.85%)
Dec 05, 2003
6.403
6.463
6.236
6.384
68,271
-0.02(-0.31%)
Dec 04, 2003
6.433
6.551
6.265
6.403
92,013
+0.06(+0.92%)
Dec 03, 2003
6.344
6.699
6.117
6.345
191,462
+0.00(+0.02%)
Dec 02, 2003
6.315
6.699
6.216
6.344
145,413
-0.18(-2.72%)
Dec 01, 2003
6.413
6.828
6.364
6.522
254,150
+0.12(+1.83%)
Nov 28, 2003
5.871
6.522
5.841
6.404
132,548
+0.63(+10.96%)
Nov 26, 2003
5.427
5.871
5.427
5.772
89,183
+0.35(+6.36%)
Nov 25, 2003
5.397
5.545
5.348
5.427
110,115
-0.10(-1.79%)
Nov 24, 2003
5.821
5.910
5.358
5.525
271,542
-0.29(-4.92%)
Nov 21, 2003
6.058
5.999
5.673
5.811
163,184
-0.25(-4.07%)
Nov 20, 2003
6.019
6.246
5.792
6.058
249,285
+0.03(+0.49%)
Nov 19, 2003
5.811
6.246
5.686
6.028
194,421
+0.27(+4.62%)
Nov 18, 2003
5.969
5.979
5.446
5.762
269,202
-0.16(-2.67%)
Nov 17, 2003
6.236
6.246
5.732
5.920
461,328
-0.29(-4.61%)
Nov 14, 2003
7.163
7.163
5.969
6.206
565,770
-0.88(-12.40%)
Nov 13, 2003
7.055
7.153
7.005
7.084
258,859
+0.03(+0.42%)
Nov 12, 2003
7.173
7.252
6.907
7.055
173,330
-0.10(-1.38%)
Nov 11, 2003
7.360
7.400
7.153
7.153
57,243
-0.24(-3.20%)
Nov 10, 2003
7.499
7.745
7.380
7.390
137,370
-0.11(-1.43%)
Nov 07, 2003
7.548
7.578
7.331
7.498
80,472
-0.00(-0.01%)
Nov 06, 2003
7.696
7.696
7.272
7.499
278,415
-0.12(-1.57%)
Nov 05, 2003
7.114
7.745
7.017
7.618
327,334
+0.49(+6.94%)
Nov 04, 2003
6.956
7.193
6.877
7.124
235,159
+0.20(+2.85%)
Nov 03, 2003
7.104
7.153
6.808
6.926
172,607
-0.20(-2.77%)
Oct 31, 2003
7.351
7.351
6.907
7.124
133,684
-0.19(-2.56%)
Oct 30, 2003
7.301
7.420
7.252
7.311
143,253
+0.01(+0.14%)
Oct 29, 2003
7.321
7.360
7.203
7.301
127,598
-0.10(-1.32%)
Oct 28, 2003
7.548
7.597
7.204
7.399
151,441
+0.02(+0.25%)
Oct 27, 2003
7.686
7.726
7.331
7.380
188,414
-0.22(-2.86%)
Oct 24, 2003
7.765
7.854
7.410
7.597
586,223
+0.31(+4.19%)
Oct 23, 2003
7.666
7.765
7.005
7.291
282,672
-0.48(-6.18%)
Oct 22, 2003
7.775
7.992
7.696
7.772
169,056
-0.02(-0.29%)
Oct 21, 2003
8.140
8.229
7.716
7.795
132,392
-0.09(-1.13%)
Oct 20, 2003
7.834
8.071
7.637
7.883
217,475
+0.23(+2.98%)
Oct 17, 2003
7.647
7.735
7.459
7.655
169,632
+0.16(+2.09%)
Oct 16, 2003
7.756
7.724
7.410
7.499
211,417
-0.26(-3.32%)
Oct 15, 2003
7.893
8.140
7.656
7.756
435,465
+0.01(+0.14%)
Oct 14, 2003
6.818
7.972
6.660
7.745
1,250,865
+0.94(+13.77%)
Oct 13, 2003
7.005
7.045
6.660
6.808
126,439
-0.04(-0.58%)
Oct 10, 2003
7.005
7.045
6.620
6.847
72,717
-0.04(-0.57%)
Oct 09, 2003
6.926
7.005
6.818
6.887
195,818
-0.07(-0.99%)
Oct 08, 2003
7.055
7.064
6.818
6.956
178,177
+0.08(+1.13%)
Oct 07, 2003
6.482
7.094
6.433
6.878
289,625
+0.37(+5.69%)
Oct 06, 2003
6.699
6.709
6.463
6.508
126,604
-0.18(-2.71%)
Oct 03, 2003
6.660
6.847
6.433
6.690
280,636
+0.26(+3.99%)
Oct 02, 2003
7.183
7.183
6.413
6.433
512,516
-0.54(-7.78%)
Oct 01, 2003
6.265
7.262
6.255
6.976
702,417
+0.46(+7.12%)
Sep 30, 2003
7.064
7.064
6.433
6.512
676,379
-0.41(-5.98%)
Sep 29, 2003
8.150
8.189
6.670
6.926
1,227,610
-0.99(-12.47%)
Sep 26, 2003
9.117
9.117
7.706
7.913
843,680
-0.87(-9.89%)
Sep 25, 2003
8.959
9.768
8.584
8.781
671,988
+0.13(+1.48%)
Sep 24, 2003
8.890
10.23
8.406
8.653
1,625,384
-0.34(-3.73%)
Sep 23, 2003
7.972
9.748
7.400
8.988
2,854,865
+1.91(+27.06%)
Sep 22, 2003
7.193
7.400
6.640
7.074
3,429,475
+2.14(+43.40%)
Sep 18, 2003
4.923
4.933
4.657
4.933
75,941
+0.12(+2.44%)
Sep 17, 2003
4.706
4.904
4.706
4.816
17,878
+0.09(+1.90%)
Sep 16, 2003
4.747
4.785
4.706
4.726
65,676
-0.01(-0.19%)
Sep 15, 2003
4.923
4.933
4.735
4.735
44,392
-0.19(-3.83%)
Sep 12, 2003
4.844
4.933
4.756
4.923
30,912
+0.09(+1.84%)
Sep 11, 2003
4.963
4.983
4.835
4.835
40,439
-0.05(-0.99%)
Sep 10, 2003
4.904
4.976
4.835
4.883
58,277
-0.10(-2.00%)
Sep 09, 2003
5.012
5.131
4.943
4.983
28,176
-0.05(-0.98%)
Sep 08, 2003
5.012
5.170
5.002
5.032
25,034
-0.08(-1.54%)
Sep 05, 2003
5.200
5.318
5.012
5.111
39,730
-0.21(-3.90%)
Sep 04, 2003
5.476
5.486
5.239
5.318
36,385
-0.14(-2.53%)
Sep 03, 2003
5.575
5.575
5.259
5.456
96,589
-0.02(-0.36%)
Sep 02, 2003
5.427
5.673
5.377
5.476
126,488
+0.15(+2.78%)
Aug 29, 2003
5.131
5.427
5.081
5.328
72,061
+0.18(+3.45%)
Aug 28, 2003
5.052
5.180
4.795
5.150
53,818
+0.11(+2.15%)
Aug 27, 2003
4.943
5.042
4.914
5.042
58,885
+0.19(+3.86%)
Aug 26, 2003
4.943
4.963
4.854
4.854
54,020
-0.09(-1.80%)
Aug 25, 2003
4.864
4.943
4.864
4.943
19,865
+0.08(+1.62%)
Aug 22, 2003
4.933
4.953
4.854
4.864
27,061
-0.11(-2.18%)
Aug 21, 2003
4.835
4.973
4.835
4.973
57,264
+0.14(+2.84%)
Aug 20, 2003
4.687
4.923
4.687
4.836
21,081
+0.00(+0.02%)
Aug 19, 2003
4.953
4.983
4.687
4.835
23,716
+0.01(+0.22%)
Aug 18, 2003
4.006
5.032
4.006
4.824
82,196
+0.24(+5.14%)
Aug 15, 2003
4.144
4.667
4.144
4.588
21,385
+0.43(+10.45%)
Aug 14, 2003
3.996
4.193
3.976
4.154
7,398
+0.06(+1.45%)
Aug 13, 2003
4.095
4.124
3.947
4.095
4,864
+0.04(+0.97%)
Aug 12, 2003
4.154
4.193
4.055
4.055
6,891
-0.06(-1.44%)
Aug 11, 2003
4.074
4.154
3.897
4.114
15,101
+0.21(+5.30%)
Aug 08, 2003
3.869
3.937
3.848
3.907
8,108
-0.04(-1.00%)
Aug 07, 2003
4.045
4.045
3.848
3.947
29,290
-0.06(-1.48%)
Aug 06, 2003
3.799
4.045
3.799
4.006
7,905
+0.03(+0.74%)
Aug 05, 2003
3.799
4.035
3.799
3.976
26,250
+0.13(+3.33%)
Aug 04, 2003
3.848
4.045
3.848
3.848
5,878
-0.06(-1.54%)
Aug 01, 2003
3.996
3.996
3.887
3.908
5,168
-0.04(-0.95%)
Jul 31, 2003
4.104
4.125
3.848
3.946
28,885
-0.17(-4.10%)
Jul 30, 2003
3.966
4.331
3.848
4.114
33,142
+0.08(+1.96%)
Jul 29, 2003
3.956
4.180
3.956
4.035
11,655
-0.18(-4.22%)
Jul 28, 2003
4.006
4.223
4.006
4.213
27,871
-0.13(-2.95%)
Jul 25, 2003
4.450
4.450
3.749
4.341
18,547
+0.04(+0.92%)
Jul 24, 2003
4.193
4.371
4.144
4.302
8,006
+0.25(+6.08%)
Jul 23, 2003
4.282
4.282
3.660
4.055
17,533
-0.17(-3.97%)
Jul 22, 2003
4.095
4.233
4.055
4.223
16,925
+0.14(+3.38%)
Jul 21, 2003
4.144
4.203
4.045
4.085
11,655
+0.09(+2.22%)
Jul 18, 2003
4.016
4.124
3.660
3.996
26,959
+0.06(+1.50%)
Jul 17, 2003
4.233
4.243
3.522
3.937
71,656
-0.31(-7.21%)
Jul 16, 2003
4.293
4.410
3.956
4.243
34,257
+0.00(+0.00%)
Jul 15, 2003
4.499
4.558
4.055
4.243
40,642
-0.30(-6.52%)
Jul 14, 2003
4.825
4.923
4.460
4.539
72,669
-0.20(-4.17%)
Jul 11, 2003
4.647
4.825
4.647
4.736
12,871
+0.04(+0.84%)
Jul 10, 2003
4.854
4.933
4.601
4.696
38,311
-0.30(-6.06%)
Jul 09, 2003
4.983
5.091
4.677
4.999
46,014
-0.10(-1.99%)
Jul 08, 2003
5.229
5.248
4.995
5.101
28,784
-0.13(-2.45%)
Jul 07, 2003
5.101
5.239
5.002
5.229
51,284
+0.15(+2.91%)
Jul 03, 2003
4.904
5.081
4.746
5.081
25,743
+0.17(+3.41%)
Jul 02, 2003
4.795
4.933
4.657
4.914
35,878
-0.11(-2.16%)
Jul 01, 2003
4.775
5.022
4.440
5.022
34,561
+0.51(+11.38%)
Jun 30, 2003
4.657
4.671
4.489
4.509
6,587
-0.11(-2.35%)
Jun 27, 2003
4.618
4.785
4.430
4.618
35,524
+0.00(+0.00%)
Jun 26, 2003
4.835
4.835
4.341
4.618
85,136
-0.22(-4.49%)
Jun 25, 2003
4.805
5.022
4.696
4.835
16,013
-0.10(-2.00%)
Jun 24, 2003
4.825
4.953
4.539
4.933
127,602
+0.38(+8.46%)
Jun 23, 2003
5.575
5.575
4.539
4.548
177,671
-0.97(-17.53%)
Jun 20, 2003
5.348
5.821
5.348
5.515
88,886
-0.14(-2.44%)
Jun 19, 2003
5.802
5.861
5.436
5.654
109,460
-0.01(-0.17%)
Jun 18, 2003
5.229
5.811
5.131
5.663
85,440
+0.44(+8.51%)
Jun 17, 2003
4.933
5.387
4.884
5.219
71,656
+0.31(+6.22%)
Jun 16, 2003
5.131
5.131
4.736
4.914
45,710
-0.04(-0.80%)
Jun 13, 2003
5.525
5.525
4.558
4.953
197,333
-0.57(-10.36%)
Jun 12, 2003
5.871
5.910
5.042
5.525
174,326
-0.24(-4.09%)
Jun 11, 2003
5.782
6.315
4.992
5.761
538,384
+0.10(+1.72%)
Jun 10, 2003
4.243
5.723
4.243
5.663
241,725
+1.46(+34.74%)
Jun 09, 2003
3.878
4.203
3.700
4.203
64,510
+0.33(+8.40%)
Jun 06, 2003
4.045
4.045
3.749
3.878
60,203
-0.16(-3.91%)
Jun 05, 2003
4.193
4.341
3.739
4.035
61,419
-0.21(-4.88%)
Jun 04, 2003
4.499
4.539
4.055
4.243
121,825
-0.13(-2.93%)
Jun 03, 2003
4.134
4.588
3.759
4.371
259,969
+0.61(+16.27%)
Jun 02, 2003
3.582
3.947
3.453
3.759
121,825
+0.22(+6.13%)
May 30, 2003
3.483
3.542
3.256
3.542
75,102
+0.12(+3.46%)
May 29, 2003
3.522
3.552
3.374
3.424
52,196
+0.03(+0.87%)
May 28, 2003
3.601
3.700
3.325
3.394
80,778
-0.25(-6.78%)
May 27, 2003
3.266
3.700
3.256
3.641
144,934
+0.40(+12.50%)
May 23, 2003
3.256
3.256
3.157
3.236
42,770
-0.01(-0.27%)
May 22, 2003
3.049
3.295
3.009
3.245
92,230
+0.26(+8.55%)
May 21, 2003
2.940
3.088
2.891
2.990
57,872
+0.05(+1.68%)
May 20, 2003
2.960
2.960
2.733
2.940
65,676
+0.00(+0.00%)
May 19, 2003
2.713
2.990
2.713
2.940
79,865
+0.23(+8.36%)
May 16, 2003
2.851
2.851
2.486
2.713
64,865
-0.05(-1.79%)
May 15, 2003
2.753
2.960
2.644
2.763
68,210
-0.02(-0.71%)
May 14, 2003
2.871
2.960
2.713
2.782
38,108
-0.17(-5.69%)
May 13, 2003
2.881
3.009
2.782
2.950
60,102
+0.13(+4.55%)
May 12, 2003
3.177
3.216
2.753
2.822
133,582
-0.34(-10.63%)
May 09, 2003
3.216
3.404
3.059
3.157
189,934
+0.25(+8.47%)
May 08, 2003
2.911
3.187
2.812
2.911
160,238
+0.21(+7.70%)
May 07, 2003
2.664
2.802
2.338
2.702
28,986
-0.06(-2.18%)
May 06, 2003
2.664
2.763
2.536
2.763
38,716
+0.06(+2.19%)
May 05, 2003
2.575
2.911
2.457
2.703
50,878
+0.03(+1.11%)
May 02, 2003
2.812
2.812
2.585
2.674
22,500
-0.14(-4.91%)
May 01, 2003
2.624
2.812
2.269
2.812
42,061
+0.25(+9.62%)
Apr 30, 2003
2.615
2.615
2.516
2.565
35,169
+0.02(+0.78%)
Apr 29, 2003
2.654
2.713
2.467
2.546
18,243
-0.02(-0.77%)
Apr 28, 2003
2.713
2.950
2.536
2.565
54,629
-0.15(-5.45%)
Apr 25, 2003
2.664
2.713
2.378
2.713
42,568
+0.19(+7.42%)
Apr 24, 2003
2.624
2.703
2.467
2.526
33,344
-0.16(-5.88%)
Apr 23, 2003
2.664
2.703
2.516
2.684
27,973
+0.08(+3.03%)
Apr 22, 2003
2.733
2.733
2.555
2.605
42,264
-0.06(-2.22%)
Apr 21, 2003
2.171
2.743
2.121
2.664
193,583
+0.56(+26.76%)
Apr 17, 2003
2.042
2.171
2.023
2.102
60,000
+0.03(+1.43%)
Apr 16, 2003
2.111
2.171
2.072
2.072
48,446
-0.06(-2.78%)
Apr 15, 2003
2.121
2.269
1.983
2.131
61,521
-0.07(-3.14%)
Apr 14, 2003
2.388
2.654
2.042
2.200
193,482
-0.24(-9.72%)
Apr 11, 2003
2.605
2.703
2.407
2.437
74,088
-0.04(-1.59%)
Apr 10, 2003
2.200
2.555
1.924
2.477
183,448
+0.23(+10.09%)
Apr 09, 2003
2.565
2.664
2.171
2.250
305,375
-0.47(-17.39%)
Apr 08, 2003
2.585
2.881
2.565
2.723
162,265
-0.16(-5.48%)
Apr 07, 2003
3.453
3.700
2.772
2.881
446,458
-0.37(-11.52%)
Apr 04, 2003
3.049
3.453
2.782
3.256
458,519
+0.49(+17.86%)
Apr 03, 2003
2.259
3.088
2.220
2.763
475,242
+0.59(+27.27%)
Apr 02, 2003
2.319
2.319
2.072
2.171
374,396
+0.19(+9.45%)
Apr 01, 2003
1.875
2.407
1.875
1.983
401,153
+0.02(+1.01%)
Mar 31, 2003
1.984
1.993
1.934
1.963
15,431
+0.00(+0.00%)
Mar 28, 2003
1.954
2.072
1.954
1.963
5,979
+0.00(+0.00%)
Mar 27, 2003
1.973
1.983
1.963
1.963
12,365
-0.00(-0.05%)
Mar 26, 2003
1.973
2.023
1.954
1.964
11,959
-0.01(-0.45%)
Mar 25, 2003
1.993
2.072
1.944
1.973
11,959
-0.04(-1.96%)
Mar 24, 2003
1.973
2.013
1.934
2.013
527,033
+0.00(+0.00%)
Mar 21, 2003
1.963
2.042
1.963
2.013
13,783
-0.01(-0.49%)
Mar 20, 2003
1.825
2.082
1.825
2.023
47,990
+0.18(+9.63%)
Mar 19, 2003
1.875
1.885
1.825
1.845
7,956
-0.03(-1.58%)
Mar 18, 2003
1.875
1.875
1.825
1.875
4,155
+0.00(+0.00%)
Mar 17, 2003
1.825
1.924
1.825
1.875
6,422
+0.00(+0.00%)
Mar 14, 2003
1.796
1.934
1.796
1.875
5,675
+0.07(+3.82%)
Mar 13, 2003
1.796
1.825
1.796
1.806
2,635
-0.02(-1.08%)
Mar 12, 2003
1.865
1.875
1.825
1.825
3,952
-0.05(-2.63%)
Mar 11, 2003
1.875
1.875
1.835
1.875
5,473
+0.01(+0.53%)
Mar 10, 2003
1.875
1.875
1.865
1.865
1,824
-0.04(-2.07%)
Mar 07, 2003
1.973
1.973
1.865
1.904
9,121
-0.04(-2.03%)
Mar 06, 2003
1.885
1.954
1.875
1.944
7,196
+0.05(+2.60%)
Mar 05, 2003
1.845
1.934
1.845
1.894
5,371
-0.04(-2.04%)
Mar 04, 2003
1.934
1.934
1.875
1.934
4,966
+0.01(+0.51%)
Mar 03, 2003
1.973
1.973
1.924
1.924
1,317
-0.03(-1.52%)
Feb 28, 2003
1.875
1.954
1.835
1.954
5,371
+0.03(+1.54%)
Feb 27, 2003
1.825
2.003
1.825
1.924
8,006
-0.04(-2.01%)
Feb 26, 2003
1.924
1.963
1.776
1.963
1,418
+0.09(+4.74%)
Feb 25, 2003
1.855
1.875
1.756
1.875
2,027
+0.14(+7.95%)
Feb 24, 2003
1.934
1.954
1.638
1.737
21,284
-0.19(-9.74%)
Feb 21, 2003
1.875
1.973
1.875
1.924
5,473
+0.04(+2.09%)
Feb 20, 2003
1.924
1.973
1.835
1.885
12,060
-0.08(-4.02%)
Feb 19, 2003
1.973
1.973
1.963
1.963
2,736
+0.04(+2.05%)
Feb 18, 2003
2.033
2.033
1.924
1.924
13,277
+0.00(+0.00%)
Feb 14, 2003
1.845
1.973
1.845
1.924
5,371
+0.02(+1.04%)
Feb 13, 2003
1.855
1.954
1.855
1.904
3,141
+0.01(+0.47%)
Feb 12, 2003
1.934
1.944
1.894
1.895
2,939
-0.04(-1.99%)
Feb 11, 2003
1.993
1.993
1.894
1.934
2,331
-0.07(-3.45%)
Feb 10, 2003
1.954
2.003
1.934
2.003
1,824
+0.04(+2.01%)
Feb 07, 2003
1.963
2.023
1.954
1.963
11,554
+0.04(+2.05%)
Feb 06, 2003
1.914
1.934
1.914
1.924
7,094
+0.02(+1.04%)
Feb 05, 2003
1.865
1.904
1.835
1.904
5,270
+0.03(+1.58%)
Feb 04, 2003
1.973
2.023
1.737
1.875
14,392
-0.10(-4.95%)
Feb 03, 2003
1.954
1.983
1.855
1.972
11,351
-0.04(-2.01%)
Jan 31, 2003
2.023
2.042
1.973
2.013
13,682
+0.02(+0.99%)
Jan 30, 2003
2.072
2.121
1.954
1.993
5,168
-0.08(-3.81%)
Jan 29, 2003
2.072
2.121
2.072
2.072
8,108
+0.04(+1.99%)
Jan 28, 2003
1.983
2.171
1.973
2.032
10,033
-0.08(-3.74%)
Jan 27, 2003
2.072
2.121
1.973
2.110
11,655
+0.04(+1.86%)
Jan 24, 2003
2.042
2.171
2.042
2.072
4,763
-0.14(-6.21%)
Jan 23, 2003
1.993
2.210
1.963
2.209
11,250
+0.24(+11.96%)
Jan 22, 2003
2.033
2.033
1.875
1.973
16,216
-0.08(-3.85%)
Jan 21, 2003
2.171
2.210
1.973
2.052
74,088
-0.08(-3.70%)
Jan 17, 2003
2.161
2.161
1.973
2.131
17,939
-0.13(-5.68%)
Jan 16, 2003
2.358
2.368
2.220
2.259
20,473
-0.07(-2.97%)
Jan 15, 2003
2.111
2.368
2.111
2.329
75,203
+0.20(+9.26%)
Jan 14, 2003
2.111
2.181
2.111
2.131
50,980
+0.02(+0.93%)
Jan 13, 2003
2.033
2.131
1.973
2.111
12,669
+0.04(+1.90%)
Jan 10, 2003
2.062
2.171
2.023
2.072
23,615
+0.05(+2.69%)
Jan 09, 2003
2.131
2.131
1.806
2.018
14,088
-0.10(-4.88%)
Jan 08, 2003
2.121
2.161
2.052
2.121
15,912
+0.01(+0.47%)
Jan 07, 2003
1.934
2.121
1.865
2.111
45,405
+0.26(+13.83%)
Jan 06, 2003
1.776
1.944
1.776
1.855
62,230
+0.03(+1.62%)
Jan 03, 2003
1.796
1.845
1.776
1.825
5,878
+0.00(+0.00%)
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.