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, 2008
1.450
1.480
1.401
1.470
139,330
+0.01(+0.68%)
Dec 30, 2008
1.450
1.480
1.401
1.460
91,200
+0.03(+2.07%)
Dec 29, 2008
1.441
1.480
1.411
1.431
76,751
-0.04(-2.68%)
Dec 26, 2008
1.450
1.480
1.441
1.470
32,946
+0.00(+0.00%)
Dec 24, 2008
1.500
1.500
1.411
1.470
32,737
-0.01(-0.67%)
Dec 23, 2008
1.421
1.510
1.421
1.480
60,288
+0.02(+1.35%)
Dec 22, 2008
1.490
1.490
1.460
1.460
54,980
-0.04(-2.63%)
Dec 19, 2008
1.480
1.519
1.480
1.500
63,638
+0.02(+1.33%)
Dec 18, 2008
1.579
1.579
1.480
1.480
65,301
-0.10(-6.25%)
Dec 17, 2008
1.529
1.579
1.480
1.579
102,265
+0.05(+3.23%)
Dec 16, 2008
1.519
1.549
1.480
1.529
169,970
+0.03(+1.97%)
Dec 15, 2008
1.519
1.519
1.480
1.500
92,804
+0.00(+0.00%)
Dec 12, 2008
1.579
1.579
1.460
1.500
59,695
-0.09(-5.59%)
Dec 11, 2008
1.589
1.727
1.579
1.589
55,231
-0.05(-3.01%)
Dec 10, 2008
1.717
1.756
1.598
1.638
66,473
-0.02(-1.19%)
Dec 09, 2008
1.667
1.727
1.549
1.658
148,250
+0.02(+1.51%)
Dec 08, 2008
1.480
1.667
1.450
1.633
230,709
+0.22(+15.73%)
Dec 05, 2008
1.352
1.441
1.332
1.411
116,615
+0.09(+6.72%)
Dec 04, 2008
1.381
1.431
1.302
1.322
416,036
-0.11(-7.59%)
Dec 03, 2008
1.381
1.441
1.362
1.431
493,314
+0.04(+2.84%)
Dec 02, 2008
1.401
1.401
1.362
1.391
783,913
+0.05(+3.68%)
Dec 01, 2008
1.460
1.460
1.312
1.342
127,887
-0.04(-2.86%)
Nov 28, 2008
1.421
1.460
1.332
1.381
179,866
+0.00(+0.00%)
Nov 26, 2008
1.332
1.431
1.293
1.381
167,059
+0.06(+4.48%)
Nov 25, 2008
1.362
1.391
1.273
1.322
102,380
+0.01(+0.75%)
Nov 24, 2008
1.283
1.371
1.283
1.312
224,170
+0.08(+6.40%)
Nov 21, 2008
1.233
1.273
1.194
1.233
396,940
-0.03(-2.34%)
Nov 20, 2008
1.332
1.332
1.233
1.263
259,384
-0.07(-5.18%)
Nov 19, 2008
1.381
1.391
1.312
1.332
145,552
-0.06(-4.26%)
Nov 18, 2008
1.411
1.421
1.354
1.391
201,975
-0.04(-2.76%)
Nov 17, 2008
1.401
1.450
1.401
1.431
41,849
-0.04(-2.68%)
Nov 14, 2008
1.490
1.519
1.450
1.470
102,310
+0.00(+0.00%)
Nov 13, 2008
1.529
1.569
1.391
1.470
108,801
-0.08(-5.10%)
Nov 12, 2008
1.589
1.608
1.529
1.549
85,242
-0.08(-4.85%)
Nov 11, 2008
1.677
1.677
1.589
1.628
115,248
-0.06(-3.51%)
Nov 10, 2008
1.766
1.766
1.658
1.687
153,157
-0.05(-2.84%)
Nov 07, 2008
1.776
1.786
1.589
1.737
212,222
+0.06(+3.53%)
Nov 06, 2008
1.717
1.756
1.618
1.677
91,901
-0.04(-2.30%)
Nov 05, 2008
1.592
1.815
1.592
1.717
144,649
+0.04(+2.35%)
Nov 04, 2008
1.737
1.845
1.677
1.677
178,664
-0.11(-6.08%)
Nov 03, 2008
1.746
1.825
1.717
1.786
261,272
+0.02(+1.11%)
Oct 31, 2008
1.658
1.815
1.647
1.766
265,042
+0.16(+9.82%)
Oct 30, 2008
1.579
1.658
1.490
1.608
328,914
+0.21(+14.79%)
Oct 29, 2008
2.171
2.220
1.352
1.401
1,255,465
+0.46(+49.47%)
Oct 28, 2008
0.9867
0.9867
0.9275
0.9373
59,899
-0.03(-3.06%)
Oct 27, 2008
0.9472
0.9867
0.9472
0.9669
150,086
+0.02(+2.08%)
Oct 24, 2008
0.8387
0.9768
0.8387
0.9472
48,916
+0.02(+2.13%)
Oct 23, 2008
0.9373
0.9571
0.8979
0.9275
34,449
+0.01(+1.08%)
Oct 22, 2008
0.9867
0.9916
0.9077
0.9176
47,700
-0.08(-7.92%)
Oct 21, 2008
0.9669
1.036
0.9669
0.9965
63,480
-0.03(-2.88%)
Oct 20, 2008
0.9965
1.095
0.9472
1.026
75,058
+0.12(+13.04%)
Oct 17, 2008
0.8683
0.9669
0.8288
0.9077
116,003
-0.04(-4.17%)
Oct 16, 2008
1.006
1.233
0.5427
0.9472
227,750
-0.10(-9.43%)
Oct 15, 2008
1.184
1.194
1.006
1.046
61,381
-0.14(-11.67%)
Oct 14, 2008
1.016
1.223
1.016
1.184
118,347
+0.16(+15.39%)
Oct 13, 2008
0.9472
1.075
0.9472
1.026
218,823
+0.11(+11.83%)
Oct 10, 2008
0.8979
0.9176
0.8485
0.9176
166,184
-0.06(-6.06%)
Oct 09, 2008
0.9571
0.9965
0.9077
0.9768
213,544
-0.04(-3.88%)
Oct 08, 2008
1.075
1.075
0.8979
1.016
202,556
-0.04(-3.74%)
Oct 07, 2008
1.135
1.263
1.046
1.056
84,929
-0.07(-6.14%)
Oct 06, 2008
1.283
1.332
1.046
1.125
367,662
-0.17(-12.98%)
Oct 03, 2008
1.371
1.441
1.283
1.293
81,805
-0.07(-5.07%)
Oct 02, 2008
1.381
1.480
1.322
1.362
269,321
-0.02(-1.43%)
Oct 01, 2008
1.381
1.411
1.381
1.381
20,413
-0.01(-0.71%)
Sep 30, 2008
1.381
1.391
1.302
1.391
76,408
+0.01(+0.71%)
Sep 29, 2008
1.510
1.510
1.360
1.381
99,622
-0.14(-9.09%)
Sep 26, 2008
1.441
1.519
1.431
1.519
50,688
+0.01(+0.65%)
Sep 25, 2008
1.470
1.510
1.411
1.510
128,287
+0.08(+5.52%)
Sep 24, 2008
1.431
1.485
1.401
1.431
140,069
-0.03(-2.03%)
Sep 23, 2008
1.441
1.480
1.401
1.460
85,200
+0.02(+1.37%)
Sep 22, 2008
1.529
1.559
1.431
1.441
110,243
-0.08(-5.19%)
Sep 19, 2008
1.431
1.519
1.431
1.519
120,496
+0.09(+6.21%)
Sep 18, 2008
1.352
1.441
1.342
1.431
60,399
+0.07(+5.07%)
Sep 17, 2008
1.450
1.529
1.362
1.362
91,086
-0.07(-4.83%)
Sep 16, 2008
1.441
1.470
1.312
1.431
108,248
-0.03(-2.03%)
Sep 15, 2008
1.450
1.529
1.381
1.460
59,816
-0.07(-4.52%)
Sep 12, 2008
1.411
1.529
1.401
1.529
59,107
+0.06(+4.03%)
Sep 11, 2008
1.510
1.589
1.381
1.470
113,530
-0.11(-6.87%)
Sep 10, 2008
1.648
1.648
1.490
1.579
54,202
-0.02(-1.23%)
Sep 09, 2008
1.658
1.658
1.391
1.598
189,553
-0.01(-0.61%)
Sep 08, 2008
1.648
1.658
1.579
1.608
58,037
-0.03(-1.81%)
Sep 05, 2008
1.628
1.658
1.579
1.638
71,180
-0.02(-1.19%)
Sep 04, 2008
1.677
1.697
1.638
1.658
98,037
-0.06(-3.45%)
Sep 03, 2008
1.717
1.756
1.677
1.717
21,685
+0.00(+0.00%)
Sep 02, 2008
1.737
1.756
1.687
1.717
25,718
+0.03(+1.75%)
Aug 29, 2008
1.717
1.737
1.658
1.687
46,269
+0.02(+1.18%)
Aug 28, 2008
1.697
1.717
1.638
1.667
70,349
-0.06(-3.43%)
Aug 27, 2008
1.796
1.796
1.727
1.727
151,209
-0.05(-2.78%)
Aug 26, 2008
1.766
1.796
1.746
1.776
24,304
+0.01(+0.56%)
Aug 25, 2008
1.786
1.796
1.727
1.766
276,822
-0.01(-0.56%)
Aug 22, 2008
1.776
1.806
1.746
1.776
87,902
+0.04(+2.27%)
Aug 21, 2008
1.806
1.806
1.727
1.737
101,043
-0.04(-2.22%)
Aug 20, 2008
1.786
1.796
1.737
1.776
51,844
-0.04(-2.17%)
Aug 19, 2008
1.845
1.855
1.737
1.815
118,837
-0.03(-1.60%)
Aug 18, 2008
1.766
1.875
1.687
1.845
323,451
+0.12(+6.86%)
Aug 15, 2008
1.727
1.776
1.628
1.727
127,528
+0.04(+2.34%)
Aug 14, 2008
1.727
1.727
1.638
1.687
82,810
-0.04(-2.29%)
Aug 13, 2008
1.786
1.825
1.638
1.727
315,708
-0.05(-2.78%)
Aug 12, 2008
1.529
1.815
1.524
1.776
510,175
+0.36(+25.00%)
Aug 11, 2008
1.411
1.441
1.401
1.421
68,818
+0.03(+2.13%)
Aug 08, 2008
1.411
1.411
1.362
1.391
74,627
+0.01(+0.71%)
Aug 07, 2008
1.391
1.470
1.381
1.381
58,509
-0.04(-2.78%)
Aug 06, 2008
1.431
1.441
1.421
1.421
51,998
-0.01(-0.69%)
Aug 05, 2008
1.441
1.450
1.401
1.431
41,210
+0.00(+0.00%)
Aug 04, 2008
1.381
1.431
1.381
1.431
42,831
+0.05(+3.57%)
Aug 01, 2008
1.362
1.401
1.352
1.381
69,350
+0.05(+3.70%)
Jul 31, 2008
1.312
1.371
1.312
1.332
31,257
-0.02(-1.45%)
Jul 30, 2008
1.381
1.381
1.312
1.352
62,073
-0.03(-2.15%)
Jul 29, 2008
1.381
1.401
1.352
1.381
28,052
+0.03(+2.19%)
Jul 28, 2008
1.381
1.450
1.352
1.352
75,094
-0.07(-4.86%)
Jul 25, 2008
1.460
1.471
1.371
1.421
102,765
-0.02(-1.37%)
Jul 24, 2008
1.441
1.480
1.411
1.441
124,844
+0.01(+0.69%)
Jul 23, 2008
1.312
1.460
1.312
1.431
131,741
+0.12(+9.02%)
Jul 22, 2008
1.362
1.371
1.302
1.312
109,643
-0.05(-3.62%)
Jul 21, 2008
1.421
1.431
1.362
1.362
117,726
-0.08(-5.48%)
Jul 18, 2008
1.391
1.450
1.391
1.441
39,471
+0.01(+0.69%)
Jul 17, 2008
1.460
1.480
1.421
1.431
83,965
+0.00(+0.00%)
Jul 16, 2008
1.401
1.441
1.391
1.431
71,940
+0.04(+2.84%)
Jul 15, 2008
1.401
1.460
1.391
1.391
107,939
-0.08(-5.37%)
Jul 14, 2008
1.431
1.470
1.411
1.470
115,740
+0.05(+3.47%)
Jul 11, 2008
1.411
1.429
1.391
1.421
108,248
+0.01(+0.70%)
Jul 10, 2008
1.381
1.431
1.381
1.411
79,604
+0.03(+2.14%)
Jul 09, 2008
1.293
1.381
1.293
1.381
88,663
+0.07(+5.26%)
Jul 08, 2008
1.293
1.332
1.293
1.312
101,017
+0.01(+0.76%)
Jul 07, 2008
1.332
1.371
1.283
1.302
104,036
-0.06(-4.35%)
Jul 04, 2008
1.332
1.362
1.302
1.362
116,673
+0.00(+0.00%)
Jul 03, 2008
1.332
1.362
1.302
1.362
116,673
+0.01(+0.73%)
Jul 02, 2008
1.362
1.381
1.342
1.352
103,681
-0.03(-2.14%)
Jul 01, 2008
1.332
1.381
1.332
1.381
113,462
+0.01(+0.72%)
Jun 30, 2008
1.332
1.371
1.332
1.371
175,069
+0.00(+0.00%)
Jun 27, 2008
1.283
1.372
1.283
1.371
271,516
+0.05(+3.58%)
Jun 26, 2008
1.411
1.411
1.283
1.324
559,111
-0.15(-9.93%)
Jun 25, 2008
1.411
1.500
1.411
1.470
202,431
+0.04(+2.76%)
Jun 24, 2008
1.431
1.470
1.371
1.431
218,621
-0.05(-3.33%)
Jun 23, 2008
1.579
1.598
1.401
1.480
565,210
-0.11(-6.83%)
Jun 20, 2008
1.677
1.677
1.589
1.589
172,111
-0.07(-4.17%)
Jun 19, 2008
1.717
1.717
1.648
1.658
125,920
-0.02(-1.18%)
Jun 18, 2008
1.727
1.727
1.648
1.677
165,867
-0.03(-1.73%)
Jun 17, 2008
1.707
1.727
1.687
1.707
80,466
+0.00(+0.00%)
Jun 16, 2008
1.717
1.717
1.638
1.707
120,303
-0.02(-1.14%)
Jun 13, 2008
1.707
1.766
1.677
1.727
197,850
+0.00(+0.00%)
Jun 12, 2008
1.677
1.737
1.648
1.727
54,118
+0.05(+2.94%)
Jun 11, 2008
1.677
1.707
1.658
1.677
551,412
+0.02(+1.19%)
Jun 10, 2008
1.638
1.658
1.618
1.658
86,398
+0.02(+1.20%)
Jun 09, 2008
1.677
1.677
1.638
1.638
87,938
-0.06(-3.49%)
Jun 06, 2008
1.677
1.697
1.638
1.697
90,656
+0.02(+1.18%)
Jun 05, 2008
1.628
1.717
1.628
1.677
143,875
+0.00(+0.00%)
Jun 04, 2008
1.697
1.697
1.638
1.677
73,223
+0.01(+0.59%)
Jun 03, 2008
1.806
1.815
1.589
1.667
502,661
-0.14(-7.65%)
Jun 02, 2008
1.806
1.825
1.746
1.806
123,259
+0.03(+1.67%)
May 30, 2008
1.776
1.796
1.727
1.776
81,035
+0.00(+0.00%)
May 29, 2008
1.667
1.776
1.628
1.776
133,450
+0.12(+7.14%)
May 28, 2008
1.687
1.766
1.628
1.658
219,100
-0.06(-3.45%)
May 27, 2008
1.746
1.766
1.697
1.717
111,462
-0.06(-3.33%)
May 26, 2008
1.746
1.776
1.727
1.776
86,958
+0.00(+0.00%)
May 23, 2008
1.746
1.776
1.727
1.776
86,958
+0.00(+0.00%)
May 22, 2008
1.786
1.806
1.746
1.776
131,022
+0.02(+1.12%)
May 21, 2008
1.815
1.815
1.727
1.756
107,426
-0.03(-1.66%)
May 20, 2008
1.727
1.796
1.717
1.786
172,611
+0.06(+3.43%)
May 19, 2008
1.796
1.855
1.697
1.727
217,293
-0.11(-5.91%)
May 16, 2008
1.875
1.914
1.806
1.835
102,593
-0.01(-0.53%)
May 15, 2008
1.944
1.944
1.825
1.845
80,402
-0.06(-3.11%)
May 14, 2008
1.796
1.934
1.786
1.904
158,701
+0.09(+4.89%)
May 13, 2008
1.766
1.825
1.717
1.815
273,966
+0.07(+3.95%)
May 12, 2008
1.746
1.746
1.667
1.746
102,868
+0.03(+1.72%)
May 09, 2008
1.766
1.776
1.628
1.717
212,500
-0.05(-2.79%)
May 08, 2008
1.855
1.885
1.717
1.766
323,771
-0.11(-5.79%)
May 07, 2008
2.121
2.151
1.855
1.875
355,608
-0.09(-4.52%)
May 06, 2008
1.993
2.003
1.914
1.963
259,668
-0.04(-1.97%)
May 05, 2008
2.023
2.023
1.875
2.003
234,847
+0.01(+0.50%)
May 02, 2008
1.944
2.013
1.924
1.993
233,667
+0.08(+4.12%)
May 01, 2008
1.944
1.954
1.845
1.914
255,579
+0.03(+1.57%)
Apr 30, 2008
1.973
1.973
1.727
1.885
504,821
-0.09(-4.50%)
Apr 29, 2008
1.667
1.983
1.667
1.973
618,508
+0.21(+11.73%)
Apr 28, 2008
1.667
1.776
1.628
1.766
493,409
+0.16(+9.82%)
Apr 25, 2008
1.667
1.667
1.549
1.608
373,263
-0.03(-1.81%)
Apr 24, 2008
1.697
1.707
1.579
1.638
582,538
+0.00(+0.00%)
Apr 23, 2008
1.598
1.944
1.579
1.638
2,252,939
+0.09(+5.73%)
Apr 22, 2008
2.940
2.940
0.4539
1.549
3,238,504
-1.21(-43.93%)
Apr 21, 2008
2.713
2.812
2.684
2.763
553,385
+0.11(+4.01%)
Apr 18, 2008
2.674
2.743
2.615
2.656
516,434
+0.05(+1.97%)
Apr 17, 2008
2.674
2.713
2.565
2.605
857,803
+0.14(+5.60%)
Apr 16, 2008
2.279
2.467
2.240
2.467
318,787
+0.17(+7.30%)
Apr 15, 2008
2.319
2.368
2.299
2.299
63,222
+0.00(+0.00%)
Apr 14, 2008
2.289
2.348
2.269
2.299
71,196
+0.01(+0.43%)
Apr 11, 2008
2.279
2.338
2.269
2.289
76,959
-0.03(-1.28%)
Apr 10, 2008
2.437
2.437
2.269
2.319
230,818
-0.09(-3.69%)
Apr 09, 2008
2.447
2.467
2.358
2.407
109,906
-0.07(-2.79%)
Apr 08, 2008
2.407
2.486
2.398
2.477
72,182
+0.04(+1.62%)
Apr 07, 2008
2.486
2.506
2.398
2.437
74,998
-0.02(-0.80%)
Apr 04, 2008
2.368
2.477
2.368
2.457
60,679
+0.07(+2.89%)
Apr 03, 2008
2.398
2.467
2.368
2.388
140,147
+0.00(+0.00%)
Apr 02, 2008
2.467
2.467
2.338
2.388
108,852
-0.07(-2.81%)
Apr 01, 2008
2.467
2.526
2.407
2.457
157,044
-0.04(-1.58%)
Mar 31, 2008
2.585
2.585
2.437
2.496
127,481
-0.07(-2.69%)
Mar 28, 2008
2.644
2.644
2.447
2.565
176,641
-0.08(-2.98%)
Mar 27, 2008
2.644
2.654
2.565
2.644
50,509
-0.01(-0.37%)
Mar 26, 2008
2.615
2.684
2.605
2.654
138,754
+0.01(+0.37%)
Mar 25, 2008
2.526
2.664
2.496
2.644
167,353
+0.13(+5.10%)
Mar 24, 2008
2.427
2.615
2.417
2.516
325,323
+0.03(+1.19%)
Mar 21, 2008
2.338
2.486
2.269
2.486
257,019
+0.00(+0.00%)
Mar 20, 2008
2.338
2.486
2.269
2.486
257,019
+0.12(+5.00%)
Mar 19, 2008
2.338
2.457
2.289
2.368
295,566
-0.01(-0.42%)
Mar 18, 2008
2.269
2.437
2.220
2.378
448,697
-0.02(-0.82%)
Mar 17, 2008
2.388
2.427
2.338
2.398
255,419
-0.06(-2.41%)
Mar 14, 2008
2.526
2.555
2.388
2.457
232,196
-0.09(-3.67%)
Mar 13, 2008
2.319
2.585
2.319
2.550
276,177
+0.13(+5.51%)
Mar 12, 2008
2.624
2.624
2.368
2.417
574,099
-0.15(-5.77%)
Mar 11, 2008
2.921
2.921
2.516
2.565
917,313
-0.33(-11.26%)
Mar 10, 2008
2.980
3.305
2.654
2.891
4,429,400
+0.48(+20.08%)
Mar 07, 2008
2.496
2.496
2.368
2.407
216,283
-0.07(-2.79%)
Mar 06, 2008
2.477
2.565
2.378
2.477
260,298
-0.02(-0.79%)
Mar 05, 2008
2.477
2.615
2.447
2.496
97,157
+0.02(+0.80%)
Mar 04, 2008
2.536
2.555
2.467
2.477
82,078
-0.10(-3.83%)
Mar 03, 2008
2.595
2.605
2.477
2.575
161,257
+0.02(+0.77%)
Feb 29, 2008
2.684
2.713
2.388
2.555
241,558
-0.11(-4.07%)
Feb 28, 2008
2.309
2.703
2.309
2.664
219,015
+0.33(+13.92%)
Feb 27, 2008
2.319
2.447
2.319
2.338
187,678
+0.00(+0.00%)
Feb 26, 2008
2.348
2.378
2.299
2.338
136,478
-0.03(-1.25%)
Feb 25, 2008
2.309
2.398
2.279
2.368
78,618
+0.03(+1.27%)
Feb 22, 2008
2.368
2.407
2.269
2.338
234,418
-0.02(-0.84%)
Feb 21, 2008
2.664
2.664
2.319
2.358
243,666
-0.28(-10.49%)
Feb 20, 2008
2.664
2.694
2.615
2.634
90,276
-0.02(-0.74%)
Feb 19, 2008
2.654
2.684
2.605
2.654
88,136
-0.01(-0.37%)
Feb 18, 2008
2.664
2.684
2.615
2.664
42,949
+0.00(+0.00%)
Feb 15, 2008
2.664
2.684
2.615
2.664
42,949
+0.00(+0.00%)
Feb 14, 2008
2.713
2.713
2.615
2.664
58,664
-0.02(-0.74%)
Feb 13, 2008
2.634
2.684
2.595
2.684
45,557
+0.05(+1.87%)
Feb 12, 2008
2.624
2.644
2.595
2.634
147,095
+0.01(+0.38%)
Feb 11, 2008
2.565
2.644
2.565
2.624
187,022
+0.01(+0.38%)
Feb 08, 2008
2.565
2.615
2.565
2.615
37,349
+0.05(+1.92%)
Feb 07, 2008
2.624
2.624
2.526
2.565
70,288
-0.01(-0.38%)
Feb 06, 2008
2.615
2.644
2.575
2.575
83,717
-0.03(-1.14%)
Feb 05, 2008
2.575
2.654
2.565
2.605
104,119
+0.04(+1.54%)
Feb 04, 2008
2.486
2.664
2.486
2.565
78,460
+0.05(+1.96%)
Feb 01, 2008
2.546
2.605
2.457
2.516
150,309
+0.00(+0.00%)
Jan 31, 2008
2.437
2.516
2.427
2.516
137,815
+0.05(+2.00%)
Jan 30, 2008
2.407
2.516
2.398
2.467
223,219
-0.06(-2.34%)
Jan 29, 2008
2.427
2.546
2.378
2.526
70,283
+0.13(+5.35%)
Jan 28, 2008
2.388
2.427
2.388
2.398
59,588
+0.01(+0.41%)
Jan 25, 2008
2.427
2.427
2.378
2.388
107,893
-0.04(-1.63%)
Jan 24, 2008
2.398
2.486
2.398
2.427
106,684
+0.03(+1.23%)
Jan 23, 2008
2.398
2.516
2.289
2.398
146,992
-0.05(-2.02%)
Jan 22, 2008
2.289
2.546
2.289
2.447
54,102
+0.02(+0.81%)
Jan 21, 2008
2.467
2.516
2.427
2.427
40,606
+0.00(+0.00%)
Jan 18, 2008
2.467
2.516
2.427
2.427
40,606
-0.07(-2.77%)
Jan 17, 2008
2.546
2.654
2.398
2.496
160,571
-0.05(-1.94%)
Jan 16, 2008
2.477
2.595
2.457
2.546
166,493
-0.04(-1.53%)
Jan 15, 2008
2.684
2.703
2.555
2.585
47,962
-0.08(-2.96%)
Jan 14, 2008
2.575
2.664
2.555
2.664
151,727
+0.15(+5.88%)
Jan 11, 2008
2.368
2.605
2.368
2.516
79,288
+0.16(+6.69%)
Jan 10, 2008
2.299
2.388
2.289
2.358
106,880
+0.02(+0.84%)
Jan 09, 2008
2.477
2.555
2.338
2.338
170,045
-0.16(-6.32%)
Jan 08, 2008
2.555
2.595
2.486
2.496
103,060
-0.08(-3.07%)
Jan 07, 2008
2.506
2.575
2.467
2.575
53,227
+0.00(+0.00%)
Jan 04, 2008
2.753
2.753
2.506
2.575
111,900
-0.07(-2.61%)
Jan 03, 2008
2.664
2.674
2.565
2.644
82,465
+0.00(+0.00%)
Jan 02, 2008
2.654
2.792
2.575
2.644
69,877
-0.04(-1.47%)
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.