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
)
N/A
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 (%)
Mar 31, 2005
5.320
5.400
5.100
5.230
175,465
-0.14(-2.61%)
Mar 30, 2005
5.220
5.380
5.080
5.370
160,554
+0.33(+6.55%)
Mar 29, 2005
5.250
5.250
5.040
5.040
127,302
-0.16(-3.08%)
Mar 28, 2005
5.290
5.360
5.200
5.200
125,190
-0.23(-4.24%)
Mar 24, 2005
5.150
5.450
5.100
5.430
139,862
+0.33(+6.47%)
Mar 23, 2005
5.070
5.340
5.060
5.100
147,389
-0.02(-0.39%)
Mar 22, 2005
5.300
5.400
5.090
5.120
145,556
-0.21(-3.94%)
Mar 21, 2005
5.010
5.410
5.000
5.330
201,369
+0.31(+6.18%)
Mar 18, 2005
5.250
5.250
5.020
5.020
369,093
-0.19(-3.65%)
Mar 17, 2005
5.210
5.350
5.060
5.210
197,303
+0.14(+2.76%)
Mar 16, 2005
5.160
5.240
5.020
5.070
110,044
-0.09(-1.74%)
Mar 15, 2005
5.680
5.700
5.080
5.160
289,048
-0.49(-8.67%)
Mar 14, 2005
5.050
5.700
4.950
5.650
316,425
+0.60(+11.88%)
Mar 11, 2005
5.200
5.340
5.050
5.050
144,335
-0.20(-3.81%)
Mar 10, 2005
5.230
5.380
5.200
5.250
127,151
-0.11(-2.05%)
Mar 09, 2005
5.300
5.450
5.220
5.360
199,504
+0.00(+0.00%)
Mar 08, 2005
5.370
5.490
5.280
5.360
152,354
-0.01(-0.19%)
Mar 07, 2005
5.490
5.720
5.370
5.370
148,034
-0.20(-3.59%)
Mar 04, 2005
5.830
5.830
5.450
5.570
111,799
-0.17(-2.96%)
Mar 03, 2005
5.930
5.980
5.700
5.740
141,058
-0.10(-1.71%)
Mar 02, 2005
5.950
6.010
5.710
5.840
125,163
-0.06(-1.02%)
Mar 01, 2005
5.780
5.986
5.710
5.900
111,982
+0.02(+0.34%)
Feb 28, 2005
5.970
6.060
5.460
5.880
281,023
-0.21(-3.45%)
Feb 25, 2005
6.160
6.200
5.970
6.090
88,259
+0.01(+0.16%)
Feb 24, 2005
5.810
6.080
5.670
6.080
120,676
+0.25(+4.29%)
Feb 23, 2005
5.940
6.080
5.810
5.830
130,599
-0.12(-2.02%)
Feb 22, 2005
6.260
6.310
5.950
5.950
195,232
-0.25(-4.03%)
Feb 18, 2005
6.160
6.430
6.140
6.200
122,231
+0.05(+0.81%)
Feb 17, 2005
6.710
6.720
6.150
6.150
159,791
-0.54(-8.07%)
Feb 16, 2005
6.350
6.750
6.290
6.690
168,651
+0.34(+5.35%)
Feb 15, 2005
6.220
6.550
6.220
6.350
106,946
-0.03(-0.47%)
Feb 14, 2005
6.300
6.440
6.210
6.380
156,192
-0.05(-0.78%)
Feb 11, 2005
6.540
6.540
6.300
6.430
243,785
-0.18(-2.72%)
Feb 10, 2005
6.750
7.210
6.534
6.610
547,094
-0.59(-8.19%)
Feb 09, 2005
7.220
7.330
7.110
7.200
212,951
-0.11(-1.50%)
Feb 08, 2005
7.350
7.510
7.210
7.310
138,622
-0.11(-1.48%)
Feb 07, 2005
7.560
7.700
7.420
7.420
232,712
-0.14(-1.85%)
Feb 04, 2005
7.240
7.590
6.930
7.560
240,107
+0.50(+7.08%)
Feb 03, 2005
7.100
7.250
6.800
7.060
105,978
-0.07(-0.98%)
Feb 02, 2005
7.060
7.230
7.000
7.130
177,027
+0.02(+0.28%)
Feb 01, 2005
7.000
7.150
6.910
7.110
165,877
+0.14(+2.01%)
Jan 31, 2005
6.920
7.050
6.850
6.970
124,404
+0.24(+3.57%)
Jan 28, 2005
6.890
6.930
6.550
6.730
170,391
-0.16(-2.32%)
Jan 27, 2005
7.240
7.240
6.800
6.890
129,048
-0.29(-4.04%)
Jan 26, 2005
7.000
7.180
6.850
7.180
183,534
+0.30(+4.36%)
Jan 25, 2005
6.680
7.180
6.670
6.880
225,202
-0.01(-0.13%)
Jan 24, 2005
7.250
7.450
6.700
6.889
469,255
-0.50(-6.78%)
Jan 21, 2005
7.750
7.750
7.270
7.390
426,541
-0.37(-4.77%)
Jan 20, 2005
8.020
8.350
7.760
7.760
254,214
-0.27(-3.36%)
Jan 19, 2005
8.000
8.140
7.890
8.030
226,276
-0.04(-0.50%)
Jan 18, 2005
8.170
8.310
8.000
8.070
245,404
+0.02(+0.25%)
Jan 14, 2005
8.110
8.160
7.960
8.050
130,740
+0.01(+0.12%)
Jan 13, 2005
8.000
8.170
7.840
8.040
220,217
+0.16(+2.03%)
Jan 12, 2005
8.060
8.290
7.750
7.880
336,659
-0.18(-2.23%)
Jan 11, 2005
8.430
8.450
8.050
8.060
219,007
-0.29(-3.47%)
Jan 10, 2005
8.200
8.510
8.070
8.350
300,547
+0.31(+3.86%)
Jan 07, 2005
8.450
8.500
7.930
8.040
199,212
-0.41(-4.85%)
Jan 06, 2005
8.380
8.460
8.110
8.450
217,908
+0.28(+3.43%)
Jan 05, 2005
7.910
8.400
7.910
8.170
329,426
+0.27(+3.42%)
Jan 04, 2005
8.340
8.490
7.900
7.900
369,228
-0.54(-6.40%)
Jan 03, 2005
8.960
8.990
8.300
8.440
355,613
-0.40(-4.52%)
Dec 31, 2004
8.930
8.990
8.750
8.840
199,500
-0.07(-0.84%)
Dec 30, 2004
9.340
9.390
8.520
8.915
783,200
-0.19(-2.03%)
Dec 29, 2004
8.110
9.120
8.080
9.100
1,346,500
+1.17(+14.75%)
Dec 28, 2004
7.750
7.930
7.580
7.930
912,300
+0.82(+11.53%)
Dec 27, 2004
7.350
7.350
7.000
7.110
138,400
-0.15(-2.07%)
Dec 23, 2004
7.250
7.380
7.100
7.260
149,300
+0.08(+1.11%)
Dec 22, 2004
7.100
7.360
7.090
7.180
119,600
+0.01(+0.14%)
Dec 21, 2004
7.350
7.350
7.100
7.170
91,400
-0.02(-0.28%)
Dec 20, 2004
7.100
7.310
7.100
7.190
179,100
+0.05(+0.70%)
Dec 17, 2004
7.160
7.400
7.090
7.140
207,600
+0.11(+1.56%)
Dec 16, 2004
7.250
7.400
7.000
7.030
196,600
-0.26(-3.57%)
Dec 15, 2004
7.490
7.560
7.290
7.290
144,600
-0.21(-2.80%)
Dec 14, 2004
7.340
7.600
7.250
7.500
221,400
+0.12(+1.63%)
Dec 13, 2004
7.500
7.500
7.250
7.380
161,900
-0.06(-0.81%)
Dec 10, 2004
7.660
7.660
7.320
7.440
160,900
-0.10(-1.33%)
Dec 09, 2004
7.450
7.770
7.210
7.540
120,700
+0.08(+1.07%)
Dec 08, 2004
7.290
7.690
7.290
7.460
202,100
+0.03(+0.40%)
Dec 07, 2004
7.160
7.790
7.100
7.430
294,900
+0.22(+3.05%)
Dec 06, 2004
7.490
7.520
7.090
7.210
343,400
-0.35(-4.63%)
Dec 03, 2004
7.800
7.880
7.510
7.560
241,200
-0.25(-3.20%)
Dec 02, 2004
7.990
8.000
7.780
7.810
256,000
-0.11(-1.39%)
Dec 01, 2004
7.950
7.990
7.770
7.920
234,100
+0.10(+1.28%)
Nov 30, 2004
7.210
7.820
7.210
7.820
431,100
+0.58(+8.01%)
Nov 29, 2004
7.230
7.340
7.150
7.240
263,100
-0.06(-0.82%)
Nov 26, 2004
7.140
7.330
7.020
7.300
75,700
+0.25(+3.55%)
Nov 24, 2004
7.040
7.130
7.000
7.050
123,800
+0.02(+0.28%)
Nov 23, 2004
7.110
7.110
6.880
7.030
208,900
+0.07(+1.01%)
Nov 22, 2004
6.660
7.010
6.660
6.960
152,600
+0.11(+1.61%)
Nov 19, 2004
6.810
6.890
6.650
6.850
118,600
+0.07(+1.03%)
Nov 18, 2004
6.890
6.890
6.630
6.780
103,100
-0.06(-0.88%)
Nov 17, 2004
6.670
7.050
6.600
6.840
174,800
+0.08(+1.18%)
Nov 16, 2004
6.750
6.870
6.720
6.760
130,800
-0.19(-2.73%)
Nov 15, 2004
6.990
7.090
6.770
6.950
202,400
-0.01(-0.14%)
Nov 12, 2004
7.050
7.090
6.860
6.960
173,000
-0.06(-0.85%)
Nov 11, 2004
7.070
7.120
6.800
7.020
273,400
+0.02(+0.29%)
Nov 10, 2004
6.950
7.200
6.660
7.000
317,600
+0.19(+2.79%)
Nov 09, 2004
6.620
7.140
6.540
6.810
613,800
+0.27(+4.13%)
Nov 08, 2004
6.170
6.690
6.031
6.540
362,100
+0.61(+10.29%)
Nov 05, 2004
6.110
6.360
5.880
5.930
810,800
+0.30(+5.33%)
Nov 04, 2004
5.610
5.630
5.420
5.630
94,500
+0.03(+0.54%)
Nov 03, 2004
5.520
5.640
5.360
5.600
137,700
+0.07(+1.27%)
Nov 02, 2004
5.550
5.650
5.510
5.530
172,500
+0.02(+0.36%)
Nov 01, 2004
5.370
5.510
5.230
5.510
77,100
+0.20(+3.77%)
Oct 29, 2004
5.430
5.550
5.270
5.310
95,600
-0.18(-3.28%)
Oct 28, 2004
5.150
5.670
5.100
5.490
163,900
+0.29(+5.58%)
Oct 27, 2004
5.120
5.250
5.120
5.200
130,800
+0.00(+0.00%)
Oct 26, 2004
5.050
5.200
5.050
5.200
98,000
+0.05(+0.97%)
Oct 25, 2004
5.030
5.170
4.950
5.150
120,100
+0.10(+1.98%)
Oct 22, 2004
5.031
5.200
5.031
5.050
81,900
-0.02(-0.39%)
Oct 21, 2004
5.130
5.260
5.010
5.070
157,500
-0.17(-3.24%)
Oct 20, 2004
5.250
5.310
5.170
5.240
81,000
-0.12(-2.24%)
Oct 19, 2004
5.210
5.370
5.210
5.360
108,400
+0.11(+2.10%)
Oct 18, 2004
5.310
5.410
5.200
5.250
109,100
-0.06(-1.13%)
Oct 15, 2004
5.170
5.400
5.110
5.310
98,300
+0.11(+2.12%)
Oct 14, 2004
5.400
5.430
5.110
5.200
154,500
-0.13(-2.44%)
Oct 13, 2004
5.520
5.610
5.250
5.330
203,400
-0.19(-3.44%)
Oct 12, 2004
5.680
5.680
5.490
5.520
152,400
-0.19(-3.33%)
Oct 11, 2004
5.510
5.710
5.360
5.710
194,800
+0.10(+1.78%)
Oct 08, 2004
5.610
5.720
5.550
5.610
154,100
-0.06(-1.06%)
Oct 07, 2004
5.760
5.870
5.600
5.670
273,300
+0.07(+1.25%)
Oct 06, 2004
5.800
6.230
5.600
5.600
1,676,400
+0.27(+5.07%)
Oct 05, 2004
5.000
5.360
5.000
5.330
157,800
+0.29(+5.75%)
Oct 04, 2004
5.150
5.150
4.940
5.040
211,000
-0.01(-0.20%)
Oct 01, 2004
5.100
5.100
5.000
5.050
65,800
+0.00(+0.00%)
Sep 30, 2004
5.000
5.080
5.000
5.050
106,700
-0.01(-0.20%)
Sep 29, 2004
5.370
5.380
5.010
5.060
87,200
-0.08(-1.56%)
Sep 28, 2004
5.050
5.170
4.970
5.140
154,000
+0.16(+3.21%)
Sep 27, 2004
5.030
5.110
4.980
4.980
98,000
-0.19(-3.68%)
Sep 24, 2004
5.100
5.240
5.080
5.170
58,600
+0.06(+1.17%)
Sep 23, 2004
5.100
5.230
5.100
5.110
23,000
+0.00(+0.00%)
Sep 22, 2004
5.250
5.300
5.100
5.110
79,500
-0.14(-2.67%)
Sep 21, 2004
5.340
5.340
5.200
5.250
43,900
+0.07(+1.35%)
Sep 20, 2004
5.250
5.340
5.180
5.180
84,500
-0.11(-2.08%)
Sep 17, 2004
5.210
5.440
5.060
5.290
197,900
+0.14(+2.72%)
Sep 16, 2004
5.240
5.240
5.050
5.150
55,000
+0.04(+0.78%)
Sep 15, 2004
5.160
5.170
5.050
5.110
42,800
-0.04(-0.78%)
Sep 14, 2004
5.160
5.200
5.080
5.150
86,300
-0.01(-0.19%)
Sep 13, 2004
5.200
5.230
5.100
5.160
98,000
-0.02(-0.39%)
Sep 10, 2004
5.120
5.240
5.110
5.180
71,500
+0.07(+1.37%)
Sep 09, 2004
5.090
5.220
5.000
5.110
110,000
+0.11(+2.20%)
Sep 08, 2004
5.010
5.210
5.000
5.000
84,000
-0.08(-1.57%)
Sep 07, 2004
5.200
5.300
5.030
5.080
90,300
-0.03(-0.59%)
Sep 03, 2004
5.110
5.390
5.080
5.110
57,100
-0.13(-2.48%)
Sep 02, 2004
5.300
5.450
5.200
5.240
73,200
+0.02(+0.38%)
Sep 01, 2004
5.110
5.730
5.040
5.220
136,500
+0.13(+2.55%)
Aug 31, 2004
5.040
5.140
5.000
5.090
66,800
+0.04(+0.79%)
Aug 30, 2004
4.950
5.100
4.950
5.050
76,000
+0.02(+0.40%)
Aug 27, 2004
5.000
5.100
5.000
5.030
117,300
-0.01(-0.20%)
Aug 26, 2004
5.050
5.210
5.000
5.040
96,400
-0.09(-1.75%)
Aug 25, 2004
5.061
5.180
5.000
5.130
79,100
+0.04(+0.79%)
Aug 24, 2004
5.300
5.300
5.010
5.090
85,700
-0.11(-2.12%)
Aug 23, 2004
5.680
5.750
5.000
5.200
240,500
-0.46(-8.13%)
Aug 20, 2004
5.120
5.660
5.030
5.660
126,300
+0.57(+11.20%)
Aug 19, 2004
5.370
5.400
5.060
5.090
137,600
-0.21(-3.96%)
Aug 18, 2004
4.570
5.300
4.500
5.300
187,640
+0.59(+12.53%)
Aug 17, 2004
4.840
4.950
4.700
4.710
95,600
+0.08(+1.73%)
Aug 16, 2004
4.610
4.850
4.600
4.630
79,500
+0.10(+2.21%)
Aug 13, 2004
4.350
4.920
4.340
4.530
165,200
+0.28(+6.59%)
Aug 12, 2004
4.350
4.500
4.200
4.250
82,000
-0.15(-3.41%)
Aug 11, 2004
4.280
4.560
4.090
4.400
148,300
+0.13(+3.04%)
Aug 10, 2004
4.230
4.300
4.110
4.270
158,900
+0.12(+2.89%)
Aug 09, 2004
4.450
4.450
4.150
4.150
78,100
-0.23(-5.25%)
Aug 06, 2004
4.690
5.030
4.350
4.380
218,200
-0.03(-0.68%)
Aug 05, 2004
4.760
4.850
4.410
4.410
111,400
-0.10(-2.22%)
Aug 04, 2004
4.660
4.820
4.500
4.510
204,000
-0.17(-3.63%)
Aug 03, 2004
4.940
4.970
4.680
4.680
131,851
-0.29(-5.84%)
Aug 02, 2004
5.500
5.500
4.800
4.970
158,400
-0.40(-7.45%)
Jul 30, 2004
5.250
5.690
5.190
5.370
193,100
+0.29(+5.71%)
Jul 29, 2004
4.960
5.110
4.780
5.080
157,500
+0.11(+2.21%)
Jul 28, 2004
4.890
5.100
4.590
4.970
137,800
-0.01(-0.20%)
Jul 27, 2004
4.500
4.990
4.500
4.980
124,400
+0.48(+10.67%)
Jul 26, 2004
4.740
4.740
4.400
4.500
140,100
-0.17(-3.64%)
Jul 23, 2004
4.800
4.990
4.670
4.670
102,500
-0.15(-3.11%)
Jul 22, 2004
4.800
5.080
4.700
4.820
157,400
+0.03(+0.63%)
Jul 21, 2004
5.480
5.500
4.790
4.790
196,000
-0.65(-11.95%)
Jul 20, 2004
5.110
5.450
5.060
5.440
246,900
+0.35(+6.88%)
Jul 19, 2004
4.960
5.240
4.950
5.090
224,100
+0.09(+1.80%)
Jul 16, 2004
5.300
5.310
4.890
5.000
179,200
-0.31(-5.84%)
Jul 15, 2004
5.660
5.790
5.300
5.310
119,700
-0.31(-5.52%)
Jul 14, 2004
5.490
5.740
5.200
5.620
126,500
+0.14(+2.55%)
Jul 13, 2004
5.540
5.660
5.410
5.480
187,800
-0.04(-0.72%)
Jul 12, 2004
5.350
5.520
5.240
5.520
168,500
+0.15(+2.79%)
Jul 09, 2004
5.300
5.450
5.040
5.370
149,700
+0.03(+0.56%)
Jul 08, 2004
5.450
5.520
5.310
5.340
155,000
-0.10(-1.84%)
Jul 07, 2004
5.650
5.700
5.349
5.440
310,700
-0.18(-3.20%)
Jul 06, 2004
5.960
6.050
5.520
5.620
160,200
-0.38(-6.33%)
Jul 02, 2004
5.850
6.020
5.800
6.000
69,300
+0.10(+1.69%)
Jul 01, 2004
6.060
6.210
5.820
5.900
140,300
-0.17(-2.80%)
Jun 30, 2004
6.100
6.250
6.070
6.070
127,300
-0.07(-1.14%)
Jun 29, 2004
6.030
6.240
5.990
6.140
220,700
-0.02(-0.32%)
Jun 28, 2004
6.200
6.340
6.050
6.160
169,100
+0.01(+0.16%)
Jun 25, 2004
6.260
6.350
6.090
6.150
872,200
+0.10(+1.65%)
Jun 24, 2004
6.390
6.400
6.020
6.050
187,700
-0.19(-3.04%)
Jun 23, 2004
5.720
6.490
5.720
6.240
226,500
+0.46(+7.96%)
Jun 22, 2004
6.050
6.070
5.670
5.780
285,600
-0.34(-5.56%)
Jun 21, 2004
6.100
6.300
6.050
6.120
222,300
-0.12(-1.92%)
Jun 18, 2004
6.200
6.350
6.010
6.240
317,000
-0.03(-0.48%)
Jun 17, 2004
6.420
6.420
6.180
6.270
188,000
-0.06(-0.95%)
Jun 16, 2004
6.400
6.400
6.250
6.330
191,500
+0.03(+0.48%)
Jun 15, 2004
6.220
6.300
6.100
6.300
177,300
+0.20(+3.28%)
Jun 14, 2004
6.320
6.360
6.020
6.100
314,500
-0.24(-3.79%)
Jun 10, 2004
6.630
6.800
6.280
6.340
535,800
-0.19(-2.91%)
Jun 09, 2004
7.130
7.420
6.500
6.530
309,100
-0.68(-9.43%)
Jun 08, 2004
7.140
7.230
7.100
7.210
204,300
-0.01(-0.14%)
Jun 07, 2004
7.980
7.980
6.990
7.220
429,400
-0.58(-7.44%)
Jun 04, 2004
7.630
7.860
7.540
7.800
151,900
+0.18(+2.36%)
Jun 03, 2004
8.060
8.110
7.500
7.620
143,700
-0.37(-4.63%)
Jun 02, 2004
8.110
8.300
7.990
7.990
232,800
-0.19(-2.32%)
Jun 01, 2004
8.050
8.210
7.998
8.180
113,300
+0.17(+2.12%)
May 28, 2004
8.450
8.450
7.970
8.010
207,400
-0.46(-5.43%)
May 27, 2004
8.050
8.800
8.040
8.470
348,900
+0.51(+6.41%)
May 26, 2004
7.730
8.050
7.700
7.960
176,300
+0.06(+0.76%)
May 25, 2004
7.700
7.970
7.580
7.900
412,100
-0.20(-2.47%)
May 24, 2004
8.030
8.410
7.810
8.100
178,700
+0.13(+1.63%)
May 21, 2004
7.520
7.980
7.520
7.970
638,500
+1.00(+14.43%)
May 20, 2004
8.010
8.030
6.940
6.965
479,300
-1.05(-13.15%)
May 19, 2004
8.090
8.720
7.820
8.020
401,100
+0.02(+0.25%)
May 18, 2004
8.320
8.330
7.880
8.000
288,100
-0.57(-6.65%)
May 17, 2004
8.100
8.680
7.961
8.570
209,900
+0.30(+3.63%)
May 14, 2004
8.430
9.000
7.930
8.270
183,700
-0.20(-2.36%)
May 13, 2004
8.920
9.100
8.420
8.470
365,500
-0.39(-4.40%)
May 12, 2004
8.660
8.900
7.740
8.860
317,900
+0.25(+2.90%)
May 11, 2004
8.000
8.700
7.990
8.610
223,200
+0.69(+8.71%)
May 10, 2004
8.210
8.220
7.500
7.920
345,300
-0.48(-5.71%)
May 07, 2004
8.810
8.890
8.399
8.400
194,300
-0.47(-5.30%)
May 06, 2004
8.670
8.870
8.400
8.870
240,100
+0.10(+1.14%)
May 05, 2004
8.700
9.100
8.641
8.770
192,500
-0.04(-0.45%)
May 04, 2004
9.055
9.150
8.520
8.810
353,500
+0.01(+0.11%)
May 03, 2004
8.440
9.330
8.440
8.800
385,300
+0.27(+3.17%)
Apr 30, 2004
8.620
9.050
8.270
8.530
431,400
-0.29(-3.29%)
Apr 29, 2004
9.440
9.450
8.650
8.820
622,200
-0.30(-3.29%)
Apr 28, 2004
10.09
10.11
9.120
9.120
654,900
-1.25(-12.05%)
Apr 27, 2004
11.04
11.06
10.12
10.37
658,400
-0.51(-4.69%)
Apr 26, 2004
10.39
12.40
10.35
10.88
1,276,400
+0.90(+9.02%)
Apr 23, 2004
8.870
10.14
8.750
9.980
799,800
+1.13(+12.77%)
Apr 22, 2004
8.660
8.940
8.610
8.850
195,600
+0.18(+2.08%)
Apr 21, 2004
9.020
9.020
8.510
8.670
349,000
-0.15(-1.70%)
Apr 20, 2004
8.270
8.960
8.270
8.820
605,100
+0.55(+6.65%)
Apr 19, 2004
7.940
8.580
7.850
8.270
348,700
+0.33(+4.16%)
Apr 16, 2004
7.770
7.940
7.650
7.940
255,600
+0.13(+1.66%)
Apr 15, 2004
7.860
7.890
7.660
7.810
192,600
+0.00(+0.00%)
Apr 14, 2004
7.670
7.910
7.660
7.810
189,300
+0.14(+1.83%)
Apr 13, 2004
7.750
7.900
7.480
7.670
182,000
-0.04(-0.52%)
Apr 12, 2004
7.700
7.880
7.600
7.710
238,200
+0.01(+0.13%)
Apr 08, 2004
7.970
8.100
7.640
7.700
196,600
-0.20(-2.53%)
Apr 07, 2004
7.900
8.100
7.860
7.900
211,700
+0.03(+0.38%)
Apr 06, 2004
8.190
8.200
7.770
7.870
367,800
-0.30(-3.67%)
Apr 05, 2004
7.480
8.240
7.390
8.170
451,900
+0.83(+11.31%)
Apr 02, 2004
6.840
7.430
6.710
7.340
447,400
+0.61(+9.06%)
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.