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
Immunogen Inc
(NQ:
IMGN
)
31.25
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 9, 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
5.270
5.270
5.050
5.070
131,557
-0.17(-3.24%)
Dec 28, 2006
5.260
5.300
5.216
5.240
46,805
-0.03(-0.57%)
Dec 27, 2006
5.330
5.420
5.240
5.270
68,061
-0.03(-0.57%)
Dec 26, 2006
5.230
5.380
5.200
5.300
107,721
+0.10(+1.92%)
Dec 22, 2006
5.250
5.280
5.050
5.200
109,345
-0.02(-0.38%)
Dec 21, 2006
5.400
5.400
5.220
5.220
113,019
-0.16(-2.97%)
Dec 20, 2006
5.430
5.480
5.310
5.380
84,791
-0.08(-1.47%)
Dec 19, 2006
5.500
5.630
5.420
5.460
132,326
+0.00(+0.00%)
Dec 18, 2006
5.620
5.690
5.450
5.460
84,836
-0.11(-1.97%)
Dec 15, 2006
5.550
5.670
5.500
5.570
99,867
+0.03(+0.54%)
Dec 14, 2006
5.580
5.580
5.440
5.540
118,161
-0.05(-0.89%)
Dec 13, 2006
5.490
5.630
5.390
5.590
290,320
+0.19(+3.52%)
Dec 12, 2006
5.530
5.590
5.340
5.400
144,206
-0.11(-2.00%)
Dec 11, 2006
5.630
5.770
5.440
5.510
535,548
-0.08(-1.43%)
Dec 08, 2006
5.470
5.700
5.470
5.590
157,700
+0.08(+1.45%)
Dec 07, 2006
5.500
5.700
5.480
5.510
137,471
-0.08(-1.43%)
Dec 06, 2006
5.570
5.660
5.470
5.590
393,619
-0.02(-0.36%)
Dec 05, 2006
5.380
5.610
5.220
5.610
436,004
+0.22(+4.08%)
Dec 04, 2006
5.420
5.470
5.260
5.390
107,368
+0.00(+0.00%)
Dec 01, 2006
5.500
5.500
5.370
5.390
224,761
-0.10(-1.82%)
Nov 30, 2006
5.520
5.570
5.406
5.490
250,200
-0.03(-0.54%)
Nov 29, 2006
5.540
5.620
5.480
5.520
455,277
+0.00(+0.00%)
Nov 28, 2006
5.520
5.520
5.250
5.520
239,070
+0.07(+1.28%)
Nov 27, 2006
5.750
5.800
5.390
5.450
517,172
-0.13(-2.33%)
Nov 24, 2006
4.810
5.600
4.800
5.580
726,481
+0.78(+16.25%)
Nov 22, 2006
4.620
4.820
4.550
4.800
323,677
+0.25(+5.49%)
Nov 21, 2006
4.520
4.600
4.510
4.550
25,572
+0.00(+0.00%)
Nov 20, 2006
4.550
4.640
4.440
4.550
62,034
-0.01(-0.22%)
Nov 17, 2006
4.650
4.690
4.510
4.560
56,237
-0.14(-2.98%)
Nov 16, 2006
4.510
4.700
4.410
4.700
157,536
+0.20(+4.44%)
Nov 15, 2006
4.650
4.650
4.380
4.500
128,974
-0.08(-1.75%)
Nov 14, 2006
4.580
4.620
4.400
4.580
66,701
+0.04(+0.88%)
Nov 13, 2006
4.500
4.540
4.410
4.540
99,517
+0.12(+2.71%)
Nov 10, 2006
4.490
4.490
4.260
4.420
56,456
+0.00(+0.00%)
Nov 09, 2006
4.690
4.710
4.370
4.420
95,509
-0.21(-4.54%)
Nov 08, 2006
4.560
4.660
4.451
4.630
94,761
+0.07(+1.54%)
Nov 07, 2006
4.490
4.590
4.410
4.560
105,129
+0.12(+2.70%)
Nov 06, 2006
4.200
4.450
4.200
4.440
178,717
+0.26(+6.22%)
Nov 03, 2006
4.000
4.190
4.000
4.180
46,190
+0.11(+2.70%)
Nov 02, 2006
4.250
4.290
4.050
4.070
87,636
-0.14(-3.33%)
Nov 01, 2006
3.980
4.350
3.980
4.210
160,506
+0.22(+5.51%)
Oct 31, 2006
3.800
4.030
3.780
3.990
123,704
+0.15(+3.91%)
Oct 30, 2006
3.880
3.910
3.820
3.840
112,241
-0.04(-1.03%)
Oct 27, 2006
3.870
3.920
3.840
3.880
88,845
-0.02(-0.51%)
Oct 26, 2006
3.860
3.990
3.850
3.900
96,949
+0.01(+0.26%)
Oct 25, 2006
3.920
3.950
3.880
3.890
47,396
-0.06(-1.52%)
Oct 24, 2006
4.000
4.090
3.930
3.950
105,032
-0.05(-1.25%)
Oct 23, 2006
4.000
4.120
3.980
4.000
81,130
+0.03(+0.76%)
Oct 20, 2006
4.080
4.090
3.920
3.970
144,814
-0.07(-1.73%)
Oct 19, 2006
4.220
4.240
4.040
4.040
159,493
-0.23(-5.39%)
Oct 18, 2006
4.300
4.430
4.080
4.270
216,529
-0.03(-0.70%)
Oct 17, 2006
4.350
4.470
4.210
4.300
102,062
-0.06(-1.38%)
Oct 16, 2006
4.040
4.450
4.040
4.360
115,717
+0.28(+6.86%)
Oct 13, 2006
3.960
4.080
3.910
4.080
99,000
+0.12(+3.03%)
Oct 12, 2006
4.000
4.000
3.890
3.960
65,473
+0.03(+0.76%)
Oct 11, 2006
3.960
4.000
3.900
3.930
120,586
-0.05(-1.26%)
Oct 10, 2006
3.950
4.000
3.900
3.980
76,173
+0.06(+1.53%)
Oct 09, 2006
3.790
3.930
3.790
3.920
58,593
+0.14(+3.70%)
Oct 06, 2006
3.570
3.840
3.550
3.780
77,059
+0.20(+5.59%)
Oct 05, 2006
3.470
3.600
3.470
3.580
94,403
+0.03(+0.85%)
Oct 04, 2006
3.560
3.560
3.500
3.550
56,984
+0.02(+0.57%)
Oct 03, 2006
3.500
3.530
3.427
3.530
62,186
-0.02(-0.56%)
Oct 02, 2006
3.510
3.570
3.460
3.550
34,146
+0.01(+0.28%)
Sep 29, 2006
3.540
3.560
3.480
3.540
64,415
-0.01(-0.28%)
Sep 28, 2006
3.500
3.550
3.460
3.550
126,624
-0.02(-0.56%)
Sep 27, 2006
3.430
3.610
3.430
3.570
47,656
+0.10(+2.88%)
Sep 26, 2006
3.420
3.470
3.410
3.470
38,820
+0.02(+0.58%)
Sep 25, 2006
3.450
3.500
3.400
3.450
89,268
+0.00(+0.00%)
Sep 22, 2006
3.500
3.590
3.420
3.450
71,996
-0.06(-1.71%)
Sep 21, 2006
3.540
3.540
3.480
3.510
42,162
+0.01(+0.29%)
Sep 20, 2006
3.580
3.580
3.500
3.500
48,434
-0.01(-0.28%)
Sep 19, 2006
3.470
3.540
3.440
3.510
74,606
+0.02(+0.57%)
Sep 18, 2006
3.430
3.510
3.410
3.490
105,472
+0.02(+0.58%)
Sep 15, 2006
3.550
3.550
3.450
3.470
58,818
-0.05(-1.42%)
Sep 14, 2006
3.480
3.540
3.430
3.520
54,181
-0.02(-0.56%)
Sep 13, 2006
3.600
3.600
3.480
3.540
70,858
-0.04(-1.12%)
Sep 12, 2006
3.560
3.580
3.480
3.580
136,030
-0.02(-0.56%)
Sep 11, 2006
3.520
3.610
3.500
3.600
45,605
+0.04(+1.12%)
Sep 08, 2006
3.670
3.670
3.480
3.560
116,525
-0.09(-2.47%)
Sep 07, 2006
3.600
3.660
3.300
3.650
115,300
+0.01(+0.27%)
Sep 06, 2006
3.700
3.700
3.530
3.640
90,537
-0.08(-2.15%)
Sep 05, 2006
3.750
3.830
3.720
3.720
143,561
+0.00(+0.00%)
Sep 01, 2006
3.740
3.760
3.640
3.720
150,503
+0.05(+1.36%)
Aug 31, 2006
3.590
3.720
3.580
3.670
239,668
+0.14(+3.97%)
Aug 30, 2006
3.450
3.550
3.400
3.530
196,008
+0.06(+1.73%)
Aug 29, 2006
3.410
3.500
3.370
3.470
180,064
+0.03(+0.87%)
Aug 28, 2006
3.360
3.500
3.360
3.440
93,738
+0.10(+2.99%)
Aug 25, 2006
3.250
3.390
3.250
3.340
128,409
+0.08(+2.45%)
Aug 24, 2006
3.240
3.350
3.220
3.260
182,844
+0.02(+0.62%)
Aug 23, 2006
3.350
3.360
3.160
3.240
168,162
-0.07(-2.11%)
Aug 22, 2006
3.320
3.400
3.280
3.310
61,210
-0.05(-1.49%)
Aug 21, 2006
3.170
3.410
3.170
3.360
165,382
+0.20(+6.33%)
Aug 18, 2006
3.190
3.200
3.120
3.160
48,001
+0.02(+0.64%)
Aug 17, 2006
3.030
3.280
3.020
3.140
173,967
+0.13(+4.32%)
Aug 16, 2006
2.980
3.030
2.960
3.010
79,996
+0.02(+0.67%)
Aug 15, 2006
2.970
3.020
2.910
2.990
192,886
+0.05(+1.70%)
Aug 14, 2006
2.930
2.960
2.890
2.940
70,887
-0.01(-0.34%)
Aug 11, 2006
3.000
3.010
2.900
2.950
106,410
-0.11(-3.59%)
Aug 10, 2006
2.960
3.060
2.950
3.060
71,420
+0.11(+3.73%)
Aug 09, 2006
3.020
3.020
2.950
2.950
29,835
-0.03(-1.01%)
Aug 08, 2006
3.100
3.100
2.970
2.980
47,634
-0.07(-2.30%)
Aug 07, 2006
2.930
3.050
2.910
3.050
29,782
+0.08(+2.69%)
Aug 04, 2006
2.980
3.040
2.940
2.970
35,550
-0.02(-0.67%)
Aug 03, 2006
2.960
3.010
2.900
2.990
73,098
-0.01(-0.33%)
Aug 02, 2006
2.980
3.050
2.960
3.000
61,870
-0.02(-0.66%)
Aug 01, 2006
3.000
3.050
2.990
3.020
79,136
+0.01(+0.33%)
Jul 31, 2006
3.010
3.050
3.010
3.010
54,705
-0.02(-0.66%)
Jul 28, 2006
3.080
3.200
3.020
3.030
91,931
-0.05(-1.62%)
Jul 27, 2006
3.250
3.250
3.020
3.080
65,050
-0.13(-4.05%)
Jul 26, 2006
3.030
3.230
3.010
3.210
101,406
+0.12(+3.88%)
Jul 25, 2006
2.970
3.130
2.940
3.090
69,612
+0.09(+3.00%)
Jul 24, 2006
2.940
3.010
2.930
3.000
102,879
+0.06(+2.04%)
Jul 21, 2006
2.990
3.000
2.820
2.940
190,663
-0.03(-1.01%)
Jul 20, 2006
2.950
3.000
2.910
2.970
37,868
+0.03(+1.02%)
Jul 19, 2006
2.870
2.960
2.830
2.940
107,139
+0.10(+3.52%)
Jul 18, 2006
2.910
2.940
2.830
2.840
180,659
-0.07(-2.41%)
Jul 17, 2006
2.970
2.990
2.910
2.910
130,797
-0.09(-3.00%)
Jul 14, 2006
2.990
3.100
2.930
3.000
111,497
+0.01(+0.33%)
Jul 13, 2006
3.020
3.060
2.960
2.990
151,545
-0.06(-1.97%)
Jul 12, 2006
3.120
3.230
3.050
3.050
113,353
-0.09(-2.87%)
Jul 11, 2006
3.090
3.160
3.000
3.140
100,646
+0.09(+2.95%)
Jul 10, 2006
3.000
3.070
3.000
3.050
74,882
+0.04(+1.33%)
Jul 07, 2006
3.170
3.170
3.010
3.010
113,081
-0.09(-2.90%)
Jul 06, 2006
3.160
3.180
3.070
3.100
108,421
-0.07(-2.21%)
Jul 05, 2006
3.190
3.270
3.010
3.170
275,242
-0.04(-1.25%)
Jul 03, 2006
3.130
3.230
3.000
3.210
125,775
+0.08(+2.56%)
Jun 30, 2006
3.310
3.600
3.000
3.130
5,005,599
-0.15(-4.57%)
Jun 29, 2006
3.040
3.280
2.980
3.280
280,600
+0.28(+9.33%)
Jun 28, 2006
3.040
3.070
2.940
3.000
262,409
-0.05(-1.64%)
Jun 27, 2006
3.170
3.210
3.020
3.050
244,605
-0.09(-2.87%)
Jun 26, 2006
3.170
3.190
3.090
3.140
112,500
+0.01(+0.32%)
Jun 23, 2006
3.100
3.180
3.100
3.130
69,403
+0.02(+0.64%)
Jun 22, 2006
3.110
3.180
3.090
3.110
62,761
-0.01(-0.32%)
Jun 21, 2006
3.100
3.310
3.100
3.120
189,153
+0.02(+0.65%)
Jun 20, 2006
3.260
3.270
3.100
3.100
188,597
-0.10(-3.13%)
Jun 19, 2006
3.400
3.440
3.180
3.200
136,566
-0.20(-5.88%)
Jun 16, 2006
3.720
3.720
3.400
3.400
642,365
-0.37(-9.81%)
Jun 15, 2006
3.160
4.100
3.090
3.770
690,313
+0.64(+20.45%)
Jun 14, 2006
3.070
3.170
3.022
3.130
153,252
+0.03(+0.97%)
Jun 13, 2006
3.140
3.240
3.070
3.100
149,679
-0.04(-1.27%)
Jun 12, 2006
3.080
3.230
3.080
3.140
131,039
+0.04(+1.29%)
Jun 09, 2006
3.240
3.240
3.070
3.100
249,717
-0.09(-2.82%)
Jun 08, 2006
3.320
3.330
3.070
3.190
330,983
-0.10(-3.04%)
Jun 07, 2006
3.430
3.430
3.220
3.290
238,485
-0.06(-1.79%)
Jun 06, 2006
3.410
3.534
3.220
3.350
264,748
-0.07(-2.05%)
Jun 05, 2006
3.640
3.720
3.420
3.420
283,802
-0.25(-6.81%)
Jun 02, 2006
3.750
3.820
3.630
3.670
114,799
-0.06(-1.61%)
Jun 01, 2006
3.690
3.770
3.650
3.730
107,847
+0.08(+2.19%)
May 31, 2006
3.720
3.790
3.550
3.650
319,944
-0.06(-1.62%)
May 30, 2006
3.860
3.900
3.660
3.710
151,470
-0.20(-5.12%)
May 26, 2006
3.880
4.070
3.850
3.910
194,447
+0.05(+1.30%)
May 25, 2006
3.870
3.900
3.730
3.860
88,132
+0.07(+1.85%)
May 24, 2006
3.680
3.820
3.590
3.790
126,904
+0.08(+2.16%)
May 23, 2006
3.800
3.880
3.640
3.710
146,491
-0.04(-1.07%)
May 22, 2006
3.750
3.890
3.720
3.750
255,403
-0.03(-0.79%)
May 19, 2006
3.620
3.790
3.550
3.780
252,532
+0.14(+3.85%)
May 18, 2006
3.800
3.890
3.610
3.640
247,782
-0.14(-3.70%)
May 17, 2006
3.900
3.950
3.770
3.780
232,418
-0.13(-3.32%)
May 16, 2006
3.800
3.970
3.800
3.910
107,569
+0.09(+2.36%)
May 15, 2006
3.920
3.940
3.800
3.820
147,115
-0.08(-2.05%)
May 12, 2006
3.920
3.950
3.790
3.900
222,643
+0.00(+0.00%)
May 11, 2006
4.000
4.010
3.820
3.900
214,158
-0.10(-2.50%)
May 10, 2006
4.090
4.150
3.980
4.000
119,711
-0.13(-3.15%)
May 09, 2006
4.270
4.340
4.130
4.130
127,882
-0.18(-4.18%)
May 08, 2006
4.440
4.460
4.270
4.310
125,238
-0.10(-2.27%)
May 05, 2006
4.250
4.490
4.250
4.410
201,148
+0.15(+3.52%)
May 04, 2006
4.080
4.460
3.900
4.260
628,095
+0.22(+5.45%)
May 03, 2006
4.000
4.090
4.000
4.040
122,019
+0.03(+0.75%)
May 02, 2006
4.030
4.140
4.000
4.010
194,325
-0.06(-1.47%)
May 01, 2006
4.120
4.180
4.020
4.070
113,732
-0.01(-0.25%)
Apr 28, 2006
4.050
4.080
4.010
4.080
136,900
+0.01(+0.25%)
Apr 27, 2006
4.050
4.240
4.050
4.070
111,191
+0.01(+0.25%)
Apr 26, 2006
4.130
4.130
4.050
4.060
64,943
-0.03(-0.73%)
Apr 25, 2006
4.090
4.120
4.040
4.090
86,821
-0.03(-0.73%)
Apr 24, 2006
4.100
4.150
4.080
4.120
89,702
+0.00(+0.00%)
Apr 21, 2006
4.270
4.280
4.090
4.120
76,507
-0.11(-2.60%)
Apr 20, 2006
4.350
4.350
4.160
4.230
92,742
-0.09(-2.08%)
Apr 19, 2006
4.160
4.350
4.150
4.320
113,058
+0.14(+3.35%)
Apr 18, 2006
4.050
4.190
4.000
4.180
215,507
+0.13(+3.21%)
Apr 17, 2006
4.040
4.130
4.000
4.050
81,219
-0.03(-0.74%)
Apr 13, 2006
4.010
4.100
3.990
4.080
76,702
+0.07(+1.75%)
Apr 12, 2006
4.000
4.010
3.880
4.010
156,037
+0.01(+0.25%)
Apr 11, 2006
4.020
4.170
3.990
4.000
166,073
-0.04(-0.99%)
Apr 10, 2006
4.000
4.110
4.000
4.040
126,223
+0.03(+0.75%)
Apr 07, 2006
4.140
4.180
4.000
4.010
195,279
-0.13(-3.14%)
Apr 06, 2006
4.230
4.230
4.100
4.140
189,823
-0.12(-2.82%)
Apr 05, 2006
4.360
4.360
4.210
4.260
248,070
+0.00(+0.00%)
Apr 04, 2006
4.230
4.310
4.220
4.260
135,123
+0.01(+0.24%)
Apr 03, 2006
4.350
4.430
4.210
4.250
162,933
-0.09(-2.07%)
Mar 31, 2006
4.190
4.340
4.170
4.340
167,135
+0.17(+4.08%)
Mar 30, 2006
4.230
4.300
4.120
4.170
243,560
-0.03(-0.71%)
Mar 29, 2006
4.150
4.240
4.090
4.200
222,838
+0.05(+1.20%)
Mar 28, 2006
4.170
4.220
4.110
4.150
238,223
-0.02(-0.48%)
Mar 27, 2006
4.200
4.250
4.120
4.170
187,609
-0.03(-0.71%)
Mar 24, 2006
4.270
4.300
4.050
4.200
271,027
-0.08(-1.87%)
Mar 23, 2006
4.350
4.350
4.250
4.280
168,800
-0.02(-0.47%)
Mar 22, 2006
4.410
4.410
4.250
4.300
219,900
-0.11(-2.49%)
Mar 21, 2006
4.530
4.560
4.370
4.410
130,618
-0.14(-3.08%)
Mar 20, 2006
4.560
4.660
4.450
4.550
235,836
-0.03(-0.66%)
Mar 17, 2006
4.490
4.630
4.390
4.580
1,055,700
+0.06(+1.33%)
Mar 16, 2006
4.520
4.540
4.500
4.520
119,508
+0.01(+0.22%)
Mar 15, 2006
4.550
4.580
4.470
4.510
221,262
-0.04(-0.88%)
Mar 14, 2006
4.480
4.570
4.480
4.550
127,462
+0.06(+1.34%)
Mar 13, 2006
4.500
4.581
4.470
4.490
208,774
-0.04(-0.88%)
Mar 10, 2006
4.460
4.530
4.430
4.530
124,877
+0.08(+1.80%)
Mar 09, 2006
4.450
4.490
4.410
4.450
169,359
+0.00(+0.00%)
Mar 08, 2006
4.450
4.500
4.410
4.450
125,034
-0.03(-0.67%)
Mar 07, 2006
4.480
4.510
4.390
4.480
94,880
-0.02(-0.44%)
Mar 06, 2006
4.500
4.650
4.480
4.500
216,823
-0.01(-0.22%)
Mar 03, 2006
4.540
4.610
4.490
4.510
197,132
-0.04(-0.88%)
Mar 02, 2006
4.510
4.580
4.500
4.550
87,370
-0.01(-0.22%)
Mar 01, 2006
4.560
4.620
4.460
4.560
169,122
-0.01(-0.22%)
Feb 28, 2006
4.770
4.800
4.540
4.570
159,419
-0.20(-4.19%)
Feb 27, 2006
4.680
4.810
4.620
4.770
192,553
+0.07(+1.49%)
Feb 24, 2006
4.490
4.720
4.450
4.700
176,251
+0.18(+3.98%)
Feb 23, 2006
4.480
4.560
4.430
4.520
219,558
+0.01(+0.22%)
Feb 22, 2006
4.490
4.600
4.470
4.510
169,524
+0.01(+0.22%)
Feb 21, 2006
4.500
4.530
4.410
4.500
212,997
-0.02(-0.44%)
Feb 17, 2006
4.580
4.630
4.500
4.520
190,192
-0.01(-0.22%)
Feb 16, 2006
4.480
4.600
4.430
4.530
229,300
+0.12(+2.72%)
Feb 15, 2006
4.500
4.520
4.380
4.410
139,249
-0.05(-1.12%)
Feb 14, 2006
4.340
4.550
4.300
4.460
188,271
+0.09(+2.06%)
Feb 13, 2006
4.610
4.620
4.350
4.370
194,875
-0.17(-3.74%)
Feb 10, 2006
4.470
4.560
4.350
4.540
143,313
+0.08(+1.79%)
Feb 09, 2006
4.530
4.650
4.430
4.460
211,852
-0.09(-1.98%)
Feb 08, 2006
4.450
4.690
4.350
4.550
356,244
+0.10(+2.25%)
Feb 07, 2006
4.370
4.480
4.332
4.450
235,563
+0.05(+1.14%)
Feb 06, 2006
4.380
4.480
4.180
4.400
247,311
+0.02(+0.46%)
Feb 03, 2006
4.640
4.640
4.230
4.380
311,371
-0.28(-6.01%)
Feb 02, 2006
4.480
4.700
4.470
4.660
420,065
+0.21(+4.72%)
Feb 01, 2006
4.750
4.750
4.280
4.450
1,141,662
+0.44(+10.97%)
Jan 31, 2006
3.990
4.010
3.960
4.010
515,784
+0.02(+0.50%)
Jan 30, 2006
4.180
4.180
3.970
3.990
657,844
-0.19(-4.55%)
Jan 27, 2006
4.200
4.270
3.970
4.180
1,121,538
-0.02(-0.48%)
Jan 26, 2006
5.000
5.130
4.170
4.200
1,590,052
-0.82(-16.33%)
Jan 25, 2006
5.050
5.200
5.010
5.020
416,645
+0.00(+0.00%)
Jan 24, 2006
5.090
5.100
4.990
5.020
238,694
-0.01(-0.20%)
Jan 23, 2006
5.000
5.130
4.990
5.030
383,550
+0.01(+0.20%)
Jan 20, 2006
4.910
5.110
4.910
5.020
320,707
+0.00(+0.00%)
Jan 19, 2006
4.880
5.060
4.800
5.020
225,787
+0.15(+3.08%)
Jan 18, 2006
4.650
4.880
4.650
4.870
389,925
+0.27(+5.87%)
Jan 17, 2006
4.920
4.920
4.550
4.600
522,572
-0.36(-7.26%)
Jan 13, 2006
5.100
5.100
4.880
4.960
388,434
-0.07(-1.39%)
Jan 12, 2006
5.080
5.240
5.000
5.030
422,100
-0.07(-1.37%)
Jan 11, 2006
5.130
5.170
5.050
5.100
308,783
-0.05(-0.97%)
Jan 10, 2006
5.100
5.211
5.050
5.150
294,944
-0.01(-0.19%)
Jan 09, 2006
5.220
5.270
5.110
5.160
244,244
-0.07(-1.34%)
Jan 06, 2006
5.250
5.290
5.140
5.230
346,872
-0.02(-0.38%)
Jan 05, 2006
5.270
5.280
5.200
5.250
144,465
-0.06(-1.13%)
Jan 04, 2006
5.240
5.352
5.100
5.310
356,357
+0.10(+1.92%)
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.