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
Bruker Corp
(NQ:
BRKR
)
65.51
-0.03 (-0.05%)
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 (%)
Dec 29, 2006
7.129
7.265
7.110
7.265
187,738
+0.11(+1.49%)
Dec 28, 2006
7.255
7.255
7.149
7.158
85,100
-0.09(-1.20%)
Dec 27, 2006
7.284
7.352
7.158
7.245
134,417
+0.01(+0.13%)
Dec 26, 2006
7.158
7.323
7.139
7.236
125,298
+0.07(+0.94%)
Dec 22, 2006
6.994
7.245
6.984
7.168
118,026
+0.15(+2.07%)
Dec 21, 2006
7.207
7.274
6.975
7.023
135,207
-0.16(-2.29%)
Dec 20, 2006
7.081
7.255
7.062
7.187
204,157
+0.10(+1.36%)
Dec 19, 2006
6.917
7.091
6.868
7.091
211,945
+0.14(+1.95%)
Dec 18, 2006
7.545
7.642
6.917
6.955
317,184
-0.74(-9.56%)
Dec 15, 2006
7.671
7.758
7.632
7.690
212,688
+0.04(+0.51%)
Dec 14, 2006
7.594
7.749
7.555
7.652
109,466
+0.10(+1.28%)
Dec 13, 2006
7.739
7.739
7.507
7.555
309,722
-0.16(-2.13%)
Dec 12, 2006
7.719
7.739
7.584
7.719
100,479
+0.02(+0.25%)
Dec 11, 2006
7.681
7.739
7.516
7.700
189,412
-0.02(-0.25%)
Dec 08, 2006
7.719
7.768
7.536
7.719
175,686
-0.01(-0.13%)
Dec 07, 2006
7.681
7.855
7.613
7.729
217,021
+0.06(+0.76%)
Dec 06, 2006
7.700
7.758
7.584
7.671
69,299
-0.07(-0.87%)
Dec 05, 2006
7.603
7.758
7.545
7.739
147,313
+0.13(+1.65%)
Dec 04, 2006
7.487
7.632
7.478
7.613
357,173
+0.13(+1.68%)
Dec 01, 2006
7.478
7.526
7.236
7.487
249,760
+0.01(+0.13%)
Nov 30, 2006
7.584
7.584
7.410
7.478
157,956
-0.13(-1.65%)
Nov 29, 2006
7.400
7.671
7.371
7.603
175,590
+0.26(+3.56%)
Nov 28, 2006
7.149
7.391
7.091
7.342
251,467
+0.14(+1.88%)
Nov 27, 2006
7.632
7.652
7.062
7.207
347,258
-0.48(-6.29%)
Nov 24, 2006
7.700
7.749
7.565
7.690
43,429
-0.09(-1.12%)
Nov 22, 2006
7.894
7.903
7.594
7.778
84,756
-0.11(-1.35%)
Nov 21, 2006
7.623
7.903
7.623
7.884
115,653
+0.23(+3.03%)
Nov 20, 2006
7.623
7.719
7.545
7.652
184,908
+0.01(+0.13%)
Nov 17, 2006
7.961
7.961
7.497
7.642
137,164
-0.32(-4.01%)
Nov 16, 2006
8.106
8.193
7.845
7.961
163,286
-0.11(-1.32%)
Nov 15, 2006
7.739
8.087
7.652
8.068
369,071
+0.33(+4.25%)
Nov 14, 2006
7.671
7.749
7.497
7.739
217,980
+0.07(+0.88%)
Nov 13, 2006
7.623
7.729
7.497
7.671
259,362
-0.07(-0.87%)
Nov 10, 2006
7.507
7.739
7.420
7.739
188,444
+0.21(+2.83%)
Nov 09, 2006
7.681
7.681
7.410
7.526
193,397
-0.15(-2.02%)
Nov 08, 2006
7.565
7.710
7.497
7.681
106,495
+0.07(+0.89%)
Nov 07, 2006
7.545
7.710
7.478
7.613
180,326
+0.06(+0.77%)
Nov 06, 2006
7.565
7.661
7.516
7.555
270,308
-0.13(-1.64%)
Nov 03, 2006
7.516
7.739
7.478
7.681
248,228
+0.21(+2.85%)
Nov 02, 2006
7.565
7.749
6.483
7.468
510,431
+0.00(+0.00%)
Nov 01, 2006
7.739
7.739
7.400
7.468
183,254
-0.23(-3.02%)
Oct 31, 2006
7.836
7.903
7.642
7.700
111,813
-0.10(-1.24%)
Oct 30, 2006
7.671
7.797
7.497
7.797
156,672
+0.10(+1.26%)
Oct 27, 2006
7.923
7.932
7.623
7.700
177,047
-0.21(-2.69%)
Oct 26, 2006
7.797
7.923
7.652
7.913
251,088
+0.20(+2.63%)
Oct 25, 2006
7.207
7.787
7.207
7.710
305,643
+0.45(+6.27%)
Oct 24, 2006
7.700
7.710
7.236
7.255
199,008
-0.42(-5.42%)
Oct 23, 2006
7.690
7.836
7.555
7.671
218,530
+0.08(+1.02%)
Oct 20, 2006
7.739
7.758
7.565
7.594
113,877
-0.12(-1.51%)
Oct 19, 2006
7.594
7.758
7.574
7.710
169,268
+0.12(+1.53%)
Oct 18, 2006
7.584
7.690
7.545
7.594
181,591
+0.10(+1.29%)
Oct 17, 2006
7.632
7.671
7.400
7.497
228,225
-0.15(-2.02%)
Oct 16, 2006
7.507
7.739
7.381
7.652
250,483
+0.16(+2.20%)
Oct 13, 2006
7.400
7.544
7.333
7.487
345,984
+0.09(+1.18%)
Oct 12, 2006
7.574
7.584
7.304
7.400
316,711
-0.10(-1.29%)
Oct 11, 2006
7.158
7.555
6.936
7.497
649,145
+0.32(+4.45%)
Oct 10, 2006
7.294
7.294
7.013
7.178
218,539
-0.08(-1.07%)
Oct 09, 2006
7.207
7.265
7.042
7.255
117,802
+0.07(+0.94%)
Oct 06, 2006
7.255
7.274
6.994
7.187
336,892
-0.07(-0.93%)
Oct 05, 2006
6.810
7.371
6.742
7.255
966,373
+0.47(+6.99%)
Oct 04, 2006
6.849
6.849
6.530
6.781
279,476
-0.06(-0.85%)
Oct 03, 2006
6.771
6.907
6.675
6.839
247,821
+0.07(+1.00%)
Oct 02, 2006
6.791
6.810
6.530
6.771
246,755
-0.01(-0.14%)
Sep 29, 2006
6.839
6.907
6.646
6.781
1,460,083
-0.03(-0.43%)
Sep 28, 2006
6.771
6.839
6.675
6.810
322,346
+0.04(+0.57%)
Sep 27, 2006
6.472
6.801
6.394
6.771
604,486
+0.30(+4.63%)
Sep 26, 2006
6.684
6.878
6.385
6.472
1,465,979
-0.19(-2.90%)
Sep 25, 2006
6.346
6.684
6.268
6.665
222,301
+0.42(+6.66%)
Sep 22, 2006
6.336
6.336
6.181
6.249
209,180
-0.07(-1.07%)
Sep 21, 2006
6.568
6.626
6.259
6.317
297,790
-0.19(-2.97%)
Sep 20, 2006
6.626
6.675
6.385
6.510
187,146
-0.07(-1.03%)
Sep 19, 2006
6.462
6.597
6.210
6.578
258,916
+0.15(+2.26%)
Sep 18, 2006
6.597
6.694
6.404
6.433
229,661
-0.16(-2.49%)
Sep 15, 2006
6.752
6.771
6.510
6.597
456,214
-0.17(-2.57%)
Sep 14, 2006
6.752
6.820
6.704
6.771
247,661
+0.04(+0.57%)
Sep 13, 2006
7.013
7.013
6.733
6.733
218,731
-0.24(-3.47%)
Sep 12, 2006
6.907
7.013
6.771
6.975
226,894
+0.10(+1.41%)
Sep 11, 2006
6.646
6.936
6.597
6.878
324,449
+0.24(+3.64%)
Sep 08, 2006
6.917
6.917
6.568
6.636
134,369
-0.20(-2.97%)
Sep 07, 2006
6.520
6.907
6.414
6.839
246,652
+0.26(+3.97%)
Sep 06, 2006
6.849
6.849
6.578
6.578
175,442
-0.30(-4.36%)
Sep 05, 2006
6.762
6.917
6.675
6.878
160,807
+0.17(+2.60%)
Sep 01, 2006
6.897
6.897
6.684
6.704
215,963
-0.13(-1.84%)
Aug 31, 2006
7.013
7.013
6.820
6.830
601,136
-0.18(-2.62%)
Aug 30, 2006
7.091
7.091
6.801
7.013
422,049
+0.03(+0.42%)
Aug 29, 2006
6.501
7.038
6.317
6.984
1,207,100
+0.53(+8.25%)
Aug 28, 2006
6.114
6.578
6.027
6.452
649,264
+0.38(+6.21%)
Aug 25, 2006
6.046
6.210
5.920
6.075
390,846
+0.17(+2.95%)
Aug 24, 2006
5.872
5.901
5.765
5.901
164,985
+0.07(+1.16%)
Aug 23, 2006
5.852
5.949
5.717
5.833
200,572
-0.04(-0.66%)
Aug 22, 2006
5.611
5.940
5.562
5.872
259,815
-0.07(-1.14%)
Aug 21, 2006
6.075
6.181
5.901
5.940
137,593
-0.14(-2.23%)
Aug 18, 2006
5.882
6.114
5.843
6.075
201,394
+0.23(+3.97%)
Aug 17, 2006
6.085
6.220
5.737
5.843
249,176
-0.24(-3.97%)
Aug 16, 2006
6.249
6.259
6.017
6.085
119,158
-0.09(-1.41%)
Aug 15, 2006
6.056
6.201
6.007
6.172
284,627
+0.19(+3.24%)
Aug 14, 2006
5.901
6.027
5.833
5.978
129,109
+0.15(+2.66%)
Aug 11, 2006
6.007
6.085
5.707
5.823
173,011
-0.22(-3.68%)
Aug 10, 2006
6.191
6.191
5.988
6.046
134,311
-0.17(-2.80%)
Aug 09, 2006
6.375
6.578
6.085
6.220
475,782
-0.07(-1.08%)
Aug 08, 2006
6.133
6.288
5.949
6.288
321,579
+0.21(+3.50%)
Aug 07, 2006
6.152
6.172
5.901
6.075
120,498
-0.08(-1.26%)
Aug 04, 2006
6.094
6.268
5.911
6.152
281,492
+0.08(+1.27%)
Aug 03, 2006
5.620
6.094
5.620
6.075
244,751
+0.37(+6.44%)
Aug 02, 2006
5.417
5.707
5.369
5.707
238,356
+0.38(+7.08%)
Aug 01, 2006
5.553
5.640
5.291
5.330
177,484
-0.32(-5.65%)
Jul 31, 2006
5.611
5.746
5.485
5.649
189,620
-0.06(-1.02%)
Jul 28, 2006
5.514
5.794
5.466
5.707
76,221
+0.25(+4.61%)
Jul 27, 2006
5.649
5.727
5.408
5.456
130,782
-0.16(-2.93%)
Jul 26, 2006
5.707
5.804
5.601
5.620
117,927
-0.15(-2.52%)
Jul 25, 2006
5.707
5.799
5.504
5.765
138,841
+0.01(+0.17%)
Jul 24, 2006
5.533
5.775
5.466
5.756
167,076
+0.24(+4.39%)
Jul 21, 2006
5.630
5.640
5.446
5.514
130,446
-0.10(-1.72%)
Jul 20, 2006
5.572
5.746
5.466
5.611
174,314
+0.05(+0.87%)
Jul 19, 2006
5.291
5.707
5.291
5.562
625,306
+0.28(+5.31%)
Jul 18, 2006
5.301
5.359
5.214
5.282
163,815
+0.02(+0.37%)
Jul 17, 2006
5.282
5.359
5.127
5.262
268,453
-0.09(-1.63%)
Jul 14, 2006
5.340
5.437
5.214
5.349
213,440
+0.08(+1.47%)
Jul 13, 2006
5.437
5.437
5.214
5.272
361,085
-0.14(-2.50%)
Jul 12, 2006
5.282
5.456
5.224
5.408
423,512
+0.13(+2.38%)
Jul 11, 2006
5.137
5.349
5.108
5.282
114,073
+0.11(+2.06%)
Jul 10, 2006
5.408
5.601
5.117
5.175
206,319
-0.21(-3.95%)
Jul 07, 2006
5.417
5.466
5.301
5.388
219,612
-0.08(-1.42%)
Jul 06, 2006
5.311
5.475
5.282
5.466
259,440
+0.15(+2.73%)
Jul 05, 2006
5.030
5.504
5.021
5.320
226,738
+0.20(+3.97%)
Jul 03, 2006
5.417
5.417
5.040
5.117
139,323
-0.07(-1.31%)
Jun 30, 2006
5.562
5.649
5.127
5.185
802,996
-0.40(-7.11%)
Jun 29, 2006
5.059
5.746
5.001
5.582
351,991
+0.59(+11.82%)
Jun 28, 2006
5.137
5.137
4.895
4.992
202,868
-0.08(-1.53%)
Jun 27, 2006
4.856
5.117
4.856
5.069
228,103
+0.23(+4.80%)
Jun 26, 2006
4.663
4.837
4.605
4.837
97,689
+0.22(+4.82%)
Jun 23, 2006
4.489
4.643
4.421
4.614
82,574
+0.15(+3.47%)
Jun 22, 2006
4.595
4.614
4.372
4.460
163,831
-0.16(-3.56%)
Jun 21, 2006
4.469
4.701
4.411
4.624
166,557
+0.15(+3.46%)
Jun 20, 2006
4.788
4.788
4.411
4.469
281,611
-0.28(-5.91%)
Jun 19, 2006
4.846
4.875
4.701
4.750
79,617
-0.09(-1.80%)
Jun 16, 2006
5.021
5.127
4.808
4.837
474,175
-0.19(-3.85%)
Jun 15, 2006
4.856
5.042
4.837
5.030
91,378
+0.19(+4.00%)
Jun 14, 2006
4.846
4.972
4.663
4.837
133,477
+0.03(+0.60%)
Jun 13, 2006
4.904
5.011
4.759
4.808
134,114
-0.13(-2.55%)
Jun 12, 2006
5.079
5.127
4.924
4.934
118,776
-0.15(-2.86%)
Jun 09, 2006
5.233
5.243
5.059
5.079
122,168
-0.15(-2.96%)
Jun 08, 2006
5.166
5.330
4.982
5.233
153,396
+0.05(+0.93%)
Jun 07, 2006
5.127
5.369
5.098
5.185
155,301
+0.05(+0.94%)
Jun 06, 2006
5.514
5.620
5.050
5.137
270,349
-0.37(-6.68%)
Jun 05, 2006
5.678
5.833
5.475
5.504
226,271
-0.18(-3.23%)
Jun 02, 2006
5.940
6.046
5.630
5.688
229,943
-0.32(-5.31%)
Jun 01, 2006
5.630
6.059
5.620
6.007
329,217
+0.41(+7.25%)
May 31, 2006
5.272
5.669
5.262
5.601
291,180
+0.37(+7.02%)
May 30, 2006
5.137
5.282
5.069
5.233
180,851
+0.15(+3.05%)
May 26, 2006
5.088
5.098
5.011
5.079
88,400
+0.00(+0.00%)
May 25, 2006
5.021
5.127
4.972
5.079
130,269
+0.12(+2.34%)
May 24, 2006
4.875
5.098
4.846
4.963
169,174
+0.04(+0.79%)
May 23, 2006
5.117
5.233
4.904
4.924
138,597
-0.14(-2.68%)
May 22, 2006
5.059
5.117
4.982
5.059
125,598
-0.04(-0.76%)
May 19, 2006
4.982
5.166
4.963
5.098
155,342
+0.08(+1.54%)
May 18, 2006
5.214
5.253
5.001
5.021
82,162
-0.19(-3.71%)
May 17, 2006
5.108
5.214
5.050
5.214
134,908
+0.05(+0.94%)
May 16, 2006
5.030
5.243
4.963
5.166
201,329
+0.12(+2.30%)
May 15, 2006
5.030
5.185
4.992
5.050
208,743
+0.02(+0.38%)
May 12, 2006
5.108
5.117
5.011
5.030
187,640
-0.09(-1.70%)
May 11, 2006
5.166
5.224
5.069
5.117
152,845
-0.02(-0.38%)
May 10, 2006
5.398
5.504
5.127
5.137
209,849
-0.26(-4.84%)
May 09, 2006
5.619
5.669
5.388
5.398
163,786
-0.18(-3.29%)
May 08, 2006
5.301
5.611
5.282
5.582
233,948
+0.24(+4.53%)
May 05, 2006
5.388
5.427
5.224
5.340
157,564
+0.01(+0.18%)
May 04, 2006
5.224
5.398
5.214
5.330
239,904
+0.11(+2.04%)
May 03, 2006
5.746
5.746
5.166
5.224
307,131
-0.53(-9.24%)
May 02, 2006
5.659
5.804
5.601
5.756
281,603
+0.15(+2.76%)
May 01, 2006
5.630
5.746
5.582
5.601
221,887
-0.06(-1.03%)
Apr 28, 2006
5.591
5.785
5.562
5.659
270,841
+0.07(+1.21%)
Apr 27, 2006
5.582
5.698
5.543
5.591
166,460
-0.01(-0.17%)
Apr 26, 2006
5.591
5.717
5.553
5.601
238,576
+0.04(+0.70%)
Apr 25, 2006
5.514
5.591
5.446
5.562
291,399
+0.05(+0.88%)
Apr 24, 2006
5.543
5.852
5.504
5.514
421,203
-0.01(-0.18%)
Apr 21, 2006
5.069
5.843
5.011
5.524
545,116
+0.49(+9.81%)
Apr 20, 2006
4.817
5.040
4.817
5.030
241,681
+0.20(+4.21%)
Apr 19, 2006
5.137
5.137
4.740
4.827
564,655
-0.26(-5.13%)
Apr 18, 2006
5.021
5.291
4.982
5.088
718,079
+0.28(+5.83%)
Apr 17, 2006
4.769
4.904
4.663
4.808
95,644
+0.02(+0.40%)
Apr 13, 2006
4.817
4.866
4.711
4.788
36,594
-0.01(-0.20%)
Apr 12, 2006
4.721
4.827
4.624
4.798
65,383
+0.08(+1.64%)
Apr 11, 2006
4.904
4.972
4.605
4.721
140,190
-0.15(-2.98%)
Apr 10, 2006
5.001
5.088
4.798
4.866
139,256
-0.16(-3.27%)
Apr 07, 2006
5.378
5.408
4.972
5.030
98,930
-0.34(-6.31%)
Apr 06, 2006
5.417
5.417
5.272
5.369
75,189
-0.04(-0.72%)
Apr 05, 2006
5.427
5.456
5.272
5.408
133,299
-0.02(-0.36%)
Apr 04, 2006
5.233
5.514
5.195
5.427
104,303
+0.15(+2.75%)
Apr 03, 2006
5.224
5.301
5.156
5.282
202,829
+0.06(+1.11%)
Mar 31, 2006
5.195
5.272
4.992
5.224
334,669
+0.16(+3.25%)
Mar 30, 2006
4.866
5.175
4.866
5.059
159,479
+0.17(+3.56%)
Mar 29, 2006
4.856
4.924
4.798
4.885
88,922
+0.03(+0.60%)
Mar 28, 2006
4.798
4.875
4.701
4.856
97,222
+0.02(+0.40%)
Mar 27, 2006
4.663
4.885
4.663
4.837
85,214
+0.15(+3.09%)
Mar 24, 2006
4.769
4.769
4.566
4.692
34,019
-0.07(-1.42%)
Mar 23, 2006
4.692
4.769
4.401
4.759
79,805
+0.07(+1.44%)
Mar 22, 2006
4.479
4.692
4.421
4.692
57,372
+0.21(+4.75%)
Mar 21, 2006
4.701
4.740
4.421
4.479
125,190
-0.26(-5.51%)
Mar 20, 2006
4.701
4.759
4.489
4.740
84,180
+0.05(+1.03%)
Mar 17, 2006
4.740
4.740
4.591
4.692
327,212
-0.04(-0.82%)
Mar 16, 2006
4.740
4.759
4.672
4.730
64,398
+0.01(+0.20%)
Mar 15, 2006
4.769
4.798
4.721
4.721
138,487
-0.01(-0.20%)
Mar 14, 2006
4.537
4.730
4.460
4.730
66,622
+0.15(+3.16%)
Mar 13, 2006
4.527
4.663
4.527
4.585
61,587
+0.08(+1.72%)
Mar 10, 2006
4.372
4.537
4.324
4.508
57,835
+0.15(+3.56%)
Mar 09, 2006
4.363
4.547
4.324
4.353
72,489
-0.14(-3.02%)
Mar 08, 2006
4.295
4.547
4.256
4.489
65,271
+0.18(+4.27%)
Mar 07, 2006
4.401
4.460
4.285
4.305
68,434
-0.10(-2.20%)
Mar 06, 2006
4.305
4.460
4.266
4.401
443,014
+0.10(+2.25%)
Mar 03, 2006
4.295
4.372
4.285
4.305
133,173
-0.03(-0.67%)
Mar 02, 2006
4.469
4.498
4.305
4.334
58,934
-0.17(-3.86%)
Mar 01, 2006
4.305
4.556
4.305
4.508
81,356
+0.18(+4.25%)
Feb 28, 2006
4.605
4.566
4.285
4.324
309,215
-0.28(-6.09%)
Feb 27, 2006
4.498
4.614
4.372
4.605
77,018
+0.09(+1.93%)
Feb 24, 2006
4.256
4.595
4.218
4.518
69,617
+0.24(+5.66%)
Feb 23, 2006
4.314
4.392
4.102
4.276
170,135
-0.04(-0.90%)
Feb 22, 2006
4.401
4.430
4.256
4.314
111,095
-0.11(-2.41%)
Feb 21, 2006
4.817
4.875
4.363
4.421
98,321
-0.36(-7.49%)
Feb 17, 2006
4.769
4.788
4.556
4.779
89,920
+0.05(+1.02%)
Feb 16, 2006
4.595
4.740
4.508
4.730
54,375
+0.15(+3.38%)
Feb 15, 2006
4.469
4.576
4.343
4.576
35,081
+0.15(+3.28%)
Feb 14, 2006
4.392
4.440
4.276
4.430
59,373
+0.08(+1.78%)
Feb 13, 2006
4.392
4.498
4.305
4.353
41,919
-0.04(-0.88%)
Feb 10, 2006
4.305
4.440
4.285
4.392
43,452
+0.04(+0.89%)
Feb 09, 2006
4.692
4.692
4.343
4.353
100,534
-0.28(-6.10%)
Feb 08, 2006
4.440
4.653
4.343
4.636
57,623
+0.17(+3.73%)
Feb 07, 2006
4.614
4.653
4.421
4.469
116,514
-0.19(-4.15%)
Feb 06, 2006
4.663
4.759
4.460
4.663
55,148
+0.00(+0.00%)
Feb 03, 2006
4.769
4.827
4.653
4.663
36,309
-0.15(-3.21%)
Feb 02, 2006
4.885
4.885
4.730
4.817
69,599
-0.06(-1.19%)
Feb 01, 2006
4.711
4.885
4.701
4.875
56,450
+0.12(+2.44%)
Jan 31, 2006
4.856
4.885
4.692
4.759
69,553
-0.06(-1.20%)
Jan 30, 2006
4.837
4.885
4.798
4.817
39,446
-0.02(-0.40%)
Jan 27, 2006
4.701
4.846
4.634
4.837
80,243
+0.14(+2.88%)
Jan 26, 2006
4.595
4.711
4.489
4.701
73,281
+0.18(+4.07%)
Jan 25, 2006
4.518
4.537
4.401
4.518
46,788
+0.02(+0.43%)
Jan 24, 2006
4.237
4.527
4.237
4.498
119,040
+0.22(+5.20%)
Jan 23, 2006
4.189
4.324
4.127
4.276
180,842
+0.08(+1.84%)
Jan 20, 2006
4.469
4.469
4.198
4.198
152,740
-0.24(-5.45%)
Jan 19, 2006
4.537
4.537
4.372
4.440
129,652
-0.04(-0.86%)
Jan 18, 2006
4.392
4.498
4.392
4.479
34,702
+0.07(+1.53%)
Jan 17, 2006
4.576
4.576
4.392
4.411
57,305
-0.16(-3.59%)
Jan 13, 2006
4.372
4.585
4.343
4.576
66,850
+0.18(+4.19%)
Jan 12, 2006
4.363
4.534
4.353
4.392
118,880
-0.01(-0.22%)
Jan 11, 2006
4.721
4.750
4.372
4.401
441,808
-0.37(-7.71%)
Jan 10, 2006
4.827
4.837
4.672
4.769
73,293
-0.02(-0.40%)
Jan 09, 2006
4.788
4.856
4.682
4.788
70,352
-0.02(-0.40%)
Jan 06, 2006
4.846
4.963
4.798
4.808
63,656
-0.03(-0.60%)
Jan 05, 2006
4.721
4.895
4.711
4.837
34,092
+0.08(+1.63%)
Jan 04, 2006
4.788
4.817
4.643
4.759
71,054
-0.02(-0.40%)
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.