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
Biocryst Pharma Inc
(NQ:
BCRX
)
5.320
-0.020 (-0.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 30, 2012
5.130
5.130
4.820
4.830
307,134
-0.30(-5.85%)
Mar 29, 2012
5.000
5.140
4.910
5.130
153,489
+0.10(+1.99%)
Mar 28, 2012
5.250
5.250
4.970
5.030
196,473
-0.18(-3.45%)
Mar 27, 2012
5.280
5.280
5.110
5.210
359,305
-0.05(-0.95%)
Mar 26, 2012
5.160
5.290
5.092
5.260
189,053
+0.09(+1.74%)
Mar 23, 2012
5.280
5.300
5.040
5.170
201,457
-0.11(-2.08%)
Mar 22, 2012
5.180
5.300
5.180
5.280
291,081
+0.04(+0.76%)
Mar 21, 2012
5.260
5.300
5.190
5.240
154,417
-0.03(-0.57%)
Mar 20, 2012
5.370
5.390
5.150
5.270
207,926
-0.14(-2.59%)
Mar 19, 2012
5.360
5.510
5.290
5.410
437,516
+0.04(+0.74%)
Mar 16, 2012
5.240
5.470
5.220
5.370
494,570
+0.14(+2.68%)
Mar 15, 2012
5.340
5.350
5.120
5.230
309,775
-0.13(-2.43%)
Mar 14, 2012
5.240
5.440
5.210
5.360
294,523
+0.10(+1.90%)
Mar 13, 2012
5.300
5.360
4.780
5.260
1,126,229
-0.29(-5.23%)
Mar 12, 2012
5.620
5.700
5.510
5.550
262,140
-0.04(-0.72%)
Mar 09, 2012
5.500
5.720
5.436
5.590
327,762
+0.08(+1.45%)
Mar 08, 2012
5.620
5.670
5.380
5.510
477,520
-0.08(-1.43%)
Mar 07, 2012
5.540
5.950
5.510
5.590
1,094,994
-0.02(-0.36%)
Mar 06, 2012
5.470
5.650
5.140
5.610
1,545,373
+0.03(+0.54%)
Mar 05, 2012
4.700
5.600
4.690
5.580
2,239,099
+0.89(+18.98%)
Mar 02, 2012
4.730
4.880
4.630
4.690
418,290
-0.04(-0.85%)
Mar 01, 2012
4.720
4.820
4.630
4.730
439,443
+0.07(+1.50%)
Feb 29, 2012
4.510
4.798
4.490
4.660
640,382
+0.15(+3.33%)
Feb 28, 2012
4.430
4.540
4.380
4.510
502,605
+0.12(+2.73%)
Feb 27, 2012
4.270
4.440
4.220
4.390
133,844
+0.08(+1.86%)
Feb 24, 2012
4.200
4.450
4.110
4.310
1,126,569
+0.10(+2.38%)
Feb 23, 2012
4.220
4.250
4.171
4.210
336,731
+0.02(+0.48%)
Feb 22, 2012
4.370
4.370
4.180
4.190
351,269
-0.20(-4.56%)
Feb 21, 2012
4.550
4.590
4.300
4.390
590,405
-0.13(-2.88%)
Feb 17, 2012
3.990
4.580
3.990
4.520
1,732,551
+0.52(+13.00%)
Feb 16, 2012
4.000
4.020
3.810
4.000
527,330
-0.11(-2.68%)
Feb 15, 2012
4.240
4.290
3.960
4.110
1,846,329
+0.44(+11.99%)
Feb 14, 2012
3.880
3.890
3.550
3.670
359,199
-0.23(-5.90%)
Feb 13, 2012
3.920
4.050
3.890
3.900
152,172
+0.06(+1.56%)
Feb 10, 2012
3.910
3.970
3.840
3.840
144,906
-0.12(-3.03%)
Feb 09, 2012
4.080
4.080
3.920
3.960
127,214
-0.11(-2.70%)
Feb 08, 2012
3.880
4.090
3.820
4.070
206,145
+0.20(+5.17%)
Feb 07, 2012
3.950
3.990
3.851
3.870
177,002
-0.06(-1.53%)
Feb 06, 2012
3.980
4.040
3.890
3.930
241,502
-0.10(-2.48%)
Feb 03, 2012
4.000
4.070
3.930
4.030
514,430
+0.18(+4.68%)
Feb 02, 2012
3.570
3.850
3.540
3.850
574,775
+0.31(+8.76%)
Feb 01, 2012
3.500
3.550
3.470
3.540
188,424
+0.05(+1.43%)
Jan 31, 2012
3.520
3.520
3.400
3.490
248,852
-0.01(-0.29%)
Jan 30, 2012
3.420
3.550
3.360
3.500
499,516
+0.02(+0.57%)
Jan 27, 2012
3.010
3.500
3.000
3.480
535,016
+0.45(+14.85%)
Jan 26, 2012
3.030
3.080
2.920
3.030
203,191
+0.05(+1.68%)
Jan 25, 2012
2.940
3.040
2.870
2.980
153,778
+0.06(+2.05%)
Jan 24, 2012
2.950
3.010
2.890
2.920
142,165
-0.04(-1.35%)
Jan 23, 2012
2.840
3.330
2.750
2.960
572,324
+0.11(+3.86%)
Jan 20, 2012
2.780
2.860
2.780
2.850
112,284
+0.06(+2.15%)
Jan 19, 2012
2.830
2.870
2.770
2.790
90,617
-0.03(-1.06%)
Jan 18, 2012
2.830
2.870
2.740
2.820
198,814
-0.02(-0.70%)
Jan 17, 2012
2.880
2.900
2.810
2.840
197,084
-0.01(-0.35%)
Jan 13, 2012
2.870
2.920
2.760
2.850
264,081
-0.07(-2.40%)
Jan 12, 2012
2.510
2.950
2.430
2.920
932,186
+0.41(+16.33%)
Jan 11, 2012
2.500
2.530
2.440
2.510
173,823
+0.00(+0.00%)
Jan 10, 2012
2.500
2.540
2.440
2.510
239,138
+0.02(+0.80%)
Jan 09, 2012
2.500
2.550
2.450
2.490
563,776
+0.08(+3.32%)
Jan 06, 2012
2.460
2.480
2.400
2.410
133,278
-0.06(-2.43%)
Jan 05, 2012
2.390
2.510
2.390
2.470
122,403
+0.06(+2.49%)
Jan 04, 2012
2.380
2.460
2.370
2.410
115,965
-0.06(-2.43%)
Dec 30, 2011
2.370
2.500
2.340
2.470
289,600
+0.10(+4.22%)
Dec 29, 2011
2.300
2.400
2.300
2.370
195,701
+0.08(+3.49%)
Dec 28, 2011
2.390
2.400
2.280
2.290
202,578
-0.12(-4.98%)
Dec 27, 2011
2.450
2.470
2.380
2.410
155,529
-0.07(-2.82%)
Dec 23, 2011
2.530
2.530
2.450
2.480
86,824
-0.04(-1.59%)
Dec 21, 2011
2.460
2.560
2.430
2.520
236,495
+0.04(+1.61%)
Dec 20, 2011
2.490
2.510
2.420
2.480
245,012
+0.07(+2.90%)
Dec 19, 2011
2.500
2.550
2.370
2.410
130,022
-0.07(-2.82%)
Dec 16, 2011
2.520
2.520
2.440
2.480
136,591
-0.01(-0.40%)
Dec 15, 2011
2.540
2.540
2.470
2.490
81,670
-0.01(-0.40%)
Dec 14, 2011
2.450
2.530
2.450
2.500
153,387
+0.02(+0.81%)
Dec 13, 2011
2.590
2.610
2.450
2.480
106,762
-0.09(-3.50%)
Dec 12, 2011
2.610
2.750
2.510
2.570
410,749
-0.09(-3.38%)
Dec 09, 2011
2.720
2.790
2.590
2.660
204,462
-0.05(-1.85%)
Dec 08, 2011
2.820
2.850
2.700
2.710
78,531
-0.15(-5.24%)
Dec 07, 2011
2.830
2.870
2.830
2.860
65,099
+0.00(+0.00%)
Dec 06, 2011
2.890
2.910
2.810
2.860
89,994
-0.06(-2.05%)
Dec 05, 2011
2.940
2.960
2.890
2.920
132,510
-0.02(-0.68%)
Dec 02, 2011
2.960
2.960
2.790
2.940
134,868
+0.02(+0.68%)
Dec 01, 2011
2.860
2.990
2.820
2.920
142,423
+0.04(+1.39%)
Nov 30, 2011
2.790
2.880
2.690
2.880
203,219
+0.21(+7.87%)
Nov 29, 2011
2.690
2.720
2.600
2.670
83,147
-0.02(-0.74%)
Nov 28, 2011
2.760
2.790
2.640
2.690
136,994
+0.06(+2.28%)
Nov 25, 2011
2.600
2.750
2.600
2.630
51,047
+0.02(+0.77%)
Nov 23, 2011
2.690
2.760
2.590
2.610
130,130
-0.10(-3.69%)
Nov 22, 2011
2.700
2.800
2.700
2.710
115,204
+0.00(+0.00%)
Nov 21, 2011
2.740
2.930
2.690
2.710
156,622
-0.11(-3.90%)
Nov 18, 2011
2.750
2.850
2.710
2.820
86,871
+0.11(+4.06%)
Nov 17, 2011
2.910
2.950
2.680
2.710
202,501
-0.20(-6.87%)
Nov 16, 2011
2.900
3.000
2.860
2.910
143,529
-0.05(-1.69%)
Nov 15, 2011
2.910
3.010
2.880
2.960
61,354
+0.04(+1.37%)
Nov 14, 2011
3.010
3.020
2.910
2.920
115,597
-0.11(-3.63%)
Nov 11, 2011
2.930
3.030
2.875
3.030
128,561
+0.15(+5.21%)
Nov 10, 2011
2.930
2.930
2.838
2.880
64,048
+0.00(+0.00%)
Nov 09, 2011
2.950
3.020
2.870
2.880
240,901
-0.20(-6.49%)
Nov 08, 2011
3.050
3.140
2.960
3.080
265,268
+0.18(+6.21%)
Nov 07, 2011
2.990
3.040
2.860
2.900
73,037
-0.09(-3.01%)
Nov 04, 2011
2.940
3.031
2.840
2.990
120,757
+0.01(+0.34%)
Nov 03, 2011
3.100
3.100
2.970
2.980
145,041
-0.07(-2.30%)
Nov 02, 2011
2.950
3.080
2.750
3.050
203,076
+0.10(+3.39%)
Nov 01, 2011
2.890
3.060
2.874
2.950
134,500
-0.12(-3.91%)
Oct 31, 2011
3.160
3.170
2.970
3.070
106,869
-0.16(-4.95%)
Oct 28, 2011
3.270
3.270
3.190
3.230
103,224
-0.05(-1.52%)
Oct 27, 2011
3.230
3.330
3.151
3.280
296,582
+0.19(+6.15%)
Oct 26, 2011
2.950
3.090
2.894
3.090
140,585
+0.19(+6.55%)
Oct 25, 2011
2.990
2.990
2.890
2.900
108,466
-0.12(-3.97%)
Oct 24, 2011
2.880
3.050
2.870
3.020
252,308
+0.15(+5.23%)
Oct 21, 2011
2.820
2.880
2.744
2.870
97,707
+0.12(+4.36%)
Oct 20, 2011
2.790
2.790
2.690
2.750
88,877
-0.03(-1.08%)
Oct 19, 2011
2.840
2.950
2.770
2.780
155,846
-0.07(-2.46%)
Oct 18, 2011
2.610
2.870
2.560
2.850
174,584
+0.25(+9.62%)
Oct 17, 2011
2.670
2.700
2.570
2.600
146,695
-0.14(-5.11%)
Oct 14, 2011
2.740
2.780
2.722
2.740
86,955
+0.04(+1.48%)
Oct 13, 2011
2.770
2.790
2.621
2.700
117,857
-0.08(-2.88%)
Oct 12, 2011
2.825
2.930
2.770
2.780
221,186
-0.04(-1.42%)
Oct 11, 2011
2.590
2.860
2.590
2.820
162,525
+0.19(+7.22%)
Oct 10, 2011
2.530
2.630
2.470
2.630
134,837
+0.17(+6.91%)
Oct 07, 2011
2.620
2.690
2.450
2.460
220,578
-0.15(-5.75%)
Oct 06, 2011
2.680
2.790
2.500
2.610
226,148
-0.09(-3.33%)
Oct 05, 2011
2.750
2.990
2.640
2.700
703,129
+0.08(+3.05%)
Oct 04, 2011
2.480
2.640
2.400
2.620
190,607
+0.12(+4.80%)
Oct 03, 2011
2.750
2.820
2.500
2.500
225,089
-0.26(-9.42%)
Sep 30, 2011
2.780
2.840
2.670
2.760
170,547
-0.08(-2.82%)
Sep 29, 2011
2.910
2.950
2.640
2.840
204,874
+0.04(+1.43%)
Sep 28, 2011
2.920
2.960
2.790
2.800
126,776
-0.13(-4.44%)
Sep 27, 2011
2.910
3.000
2.850
2.930
189,589
+0.07(+2.45%)
Sep 26, 2011
2.800
2.870
2.760
2.860
116,573
+0.08(+2.88%)
Sep 23, 2011
2.680
2.830
2.680
2.780
86,815
+0.11(+4.12%)
Sep 22, 2011
2.670
2.820
2.640
2.670
230,792
-0.12(-4.30%)
Sep 21, 2011
2.900
2.957
2.770
2.790
136,964
-0.10(-3.46%)
Sep 20, 2011
2.910
2.960
2.890
2.890
102,257
+0.01(+0.35%)
Sep 19, 2011
2.850
2.950
2.810
2.880
106,010
-0.03(-1.03%)
Sep 16, 2011
2.970
3.000
2.790
2.910
339,682
-0.03(-1.02%)
Sep 15, 2011
2.970
3.030
2.830
2.940
174,845
+0.01(+0.34%)
Sep 14, 2011
2.920
2.970
2.830
2.930
100,729
+0.04(+1.38%)
Sep 13, 2011
2.840
2.910
2.820
2.890
163,751
+0.07(+2.48%)
Sep 12, 2011
2.720
2.899
2.720
2.820
201,384
+0.06(+2.17%)
Sep 09, 2011
2.900
2.950
2.730
2.760
266,906
-0.19(-6.44%)
Sep 08, 2011
2.980
3.060
2.890
2.950
183,677
-0.05(-1.67%)
Sep 07, 2011
2.940
3.060
2.935
3.000
223,986
+0.14(+4.90%)
Sep 06, 2011
2.760
2.940
2.760
2.860
457,932
-0.05(-1.72%)
Sep 02, 2011
2.960
3.080
2.850
2.910
334,558
-0.13(-4.28%)
Sep 01, 2011
3.310
3.310
3.010
3.040
259,433
-0.26(-7.88%)
Aug 31, 2011
3.430
3.450
3.240
3.300
282,502
-0.07(-2.08%)
Aug 30, 2011
3.260
3.460
3.200
3.370
804,175
+0.26(+8.36%)
Aug 29, 2011
2.770
3.178
2.760
3.110
534,363
+0.39(+14.34%)
Aug 26, 2011
2.600
2.760
2.600
2.720
139,437
+0.08(+3.03%)
Aug 25, 2011
2.730
2.760
2.630
2.640
145,173
-0.08(-2.94%)
Aug 24, 2011
2.700
2.720
2.645
2.720
78,478
+0.01(+0.37%)
Aug 23, 2011
2.550
2.720
2.500
2.710
229,500
+0.19(+7.54%)
Aug 22, 2011
2.550
2.620
2.480
2.520
188,787
+0.05(+2.02%)
Aug 19, 2011
2.470
2.600
2.450
2.470
256,240
-0.01(-0.40%)
Aug 18, 2011
2.540
2.570
2.450
2.480
186,141
-0.17(-6.42%)
Aug 17, 2011
2.620
2.700
2.590
2.650
99,747
+0.05(+1.92%)
Aug 16, 2011
2.660
2.680
2.570
2.600
147,289
-0.12(-4.41%)
Aug 15, 2011
2.570
2.770
2.570
2.720
249,127
+0.18(+7.09%)
Aug 12, 2011
2.620
2.690
2.490
2.540
161,772
-0.04(-1.55%)
Aug 11, 2011
2.480
2.660
2.480
2.580
273,650
+0.12(+4.88%)
Aug 10, 2011
2.590
2.650
2.440
2.460
274,243
-0.19(-7.17%)
Aug 09, 2011
2.470
2.670
2.350
2.650
377,453
+0.34(+14.72%)
Aug 08, 2011
2.550
2.600
2.300
2.310
581,246
-0.38(-14.13%)
Aug 05, 2011
2.740
2.800
2.550
2.690
380,281
-0.03(-1.10%)
Aug 04, 2011
3.150
3.150
2.620
2.720
601,005
-0.56(-17.07%)
Aug 03, 2011
3.270
3.300
3.040
3.280
228,927
+0.09(+2.82%)
Aug 02, 2011
3.300
3.375
3.190
3.190
126,548
-0.15(-4.35%)
Aug 01, 2011
3.470
3.520
3.260
3.335
194,299
-0.06(-1.91%)
Jul 29, 2011
3.460
3.460
3.335
3.400
197,532
-0.12(-3.41%)
Jul 28, 2011
3.430
3.590
3.410
3.520
186,791
+0.11(+3.23%)
Jul 27, 2011
3.720
3.780
3.390
3.410
292,242
-0.32(-8.58%)
Jul 26, 2011
3.750
3.800
3.720
3.730
195,409
-0.03(-0.80%)
Jul 25, 2011
3.840
3.870
3.750
3.760
99,431
-0.13(-3.34%)
Jul 22, 2011
3.910
3.944
3.870
3.890
58,777
-0.02(-0.51%)
Jul 21, 2011
3.810
3.920
3.770
3.910
106,131
+0.11(+2.89%)
Jul 20, 2011
3.800
3.860
3.761
3.800
61,499
+0.01(+0.26%)
Jul 19, 2011
3.950
3.960
3.750
3.790
204,930
-0.12(-3.07%)
Jul 18, 2011
3.920
3.980
3.825
3.910
113,959
-0.02(-0.51%)
Jul 15, 2011
3.900
3.930
3.870
3.930
88,076
+0.03(+0.77%)
Jul 14, 2011
3.920
3.930
3.720
3.900
189,243
-0.02(-0.51%)
Jul 13, 2011
3.880
4.010
3.860
3.920
100,737
+0.03(+0.77%)
Jul 12, 2011
3.880
3.990
3.835
3.890
128,930
+0.00(+0.00%)
Jul 11, 2011
3.860
3.970
3.790
3.890
98,467
-0.03(-0.77%)
Jul 08, 2011
3.730
3.970
3.730
3.920
197,371
+0.09(+2.35%)
Jul 07, 2011
3.840
3.900
3.760
3.830
188,110
+0.03(+0.79%)
Jul 06, 2011
3.750
3.960
3.640
3.800
224,669
+0.05(+1.33%)
Jul 05, 2011
3.780
3.790
3.630
3.750
230,888
-0.03(-0.79%)
Jul 01, 2011
3.820
3.890
3.730
3.780
122,083
-0.04(-1.05%)
Jun 30, 2011
3.820
3.860
3.720
3.820
188,897
+0.00(+0.00%)
Jun 29, 2011
3.870
3.905
3.774
3.820
168,008
-0.12(-3.05%)
Jun 28, 2011
3.830
3.960
3.800
3.940
172,792
+0.14(+3.68%)
Jun 27, 2011
3.760
3.880
3.660
3.800
177,501
-0.04(-1.04%)
Jun 24, 2011
3.810
3.860
3.745
3.840
400,064
-0.03(-0.78%)
Jun 23, 2011
3.780
3.880
3.690
3.870
242,060
+0.04(+1.04%)
Jun 22, 2011
3.980
4.030
3.820
3.830
229,700
-0.19(-4.73%)
Jun 21, 2011
3.960
4.040
3.930
4.020
133,284
+0.09(+2.29%)
Jun 20, 2011
3.980
4.050
3.920
3.930
140,957
-0.07(-1.75%)
Jun 17, 2011
4.020
4.070
3.960
4.000
425,830
+0.01(+0.25%)
Jun 16, 2011
3.950
4.040
3.910
3.990
179,208
+0.05(+1.27%)
Jun 15, 2011
4.000
4.100
3.900
3.940
291,359
-0.07(-1.75%)
Jun 14, 2011
4.040
4.290
3.950
4.010
796,431
+0.01(+0.25%)
Jun 13, 2011
3.600
4.250
3.600
4.000
1,141,080
+0.45(+12.68%)
Jun 10, 2011
3.390
3.650
3.380
3.550
501,950
+0.25(+7.58%)
Jun 09, 2011
3.300
3.320
3.210
3.300
114,496
+0.01(+0.30%)
Jun 08, 2011
3.340
3.340
3.265
3.290
119,658
-0.07(-2.08%)
Jun 07, 2011
3.270
3.410
3.250
3.360
143,093
+0.12(+3.70%)
Jun 06, 2011
3.410
3.450
3.215
3.240
218,034
-0.11(-3.28%)
Jun 03, 2011
3.380
3.510
3.350
3.350
172,067
+0.14(+4.36%)
May 24, 2011
3.310
3.310
3.170
3.210
277,605
-0.07(-2.13%)
May 23, 2011
3.250
3.350
3.250
3.280
169,748
-0.02(-0.61%)
May 20, 2011
3.310
3.380
3.270
3.300
127,824
-0.03(-0.90%)
May 19, 2011
3.400
3.430
3.300
3.330
105,696
-0.02(-0.60%)
May 18, 2011
3.310
3.360
3.260
3.350
104,077
+0.04(+1.21%)
May 17, 2011
3.360
3.390
3.260
3.310
237,321
-0.02(-0.60%)
May 16, 2011
3.420
3.560
3.300
3.330
248,814
-0.12(-3.62%)
May 13, 2011
3.570
3.590
3.450
3.455
108,094
-0.10(-2.95%)
May 12, 2011
3.380
3.590
3.350
3.560
217,519
+0.16(+4.71%)
May 11, 2011
3.490
3.500
3.350
3.400
170,063
-0.10(-2.86%)
May 10, 2011
3.450
3.540
3.440
3.500
277,599
+0.07(+2.04%)
May 09, 2011
3.400
3.440
3.350
3.430
270,296
+0.01(+0.15%)
May 06, 2011
3.390
3.480
3.300
3.425
245,634
+0.09(+2.85%)
May 05, 2011
3.440
3.450
3.320
3.330
237,359
-0.15(-4.31%)
May 04, 2011
3.630
3.640
3.410
3.480
271,117
-0.14(-3.87%)
May 03, 2011
3.730
3.760
3.620
3.620
140,799
-0.13(-3.47%)
May 02, 2011
3.800
3.920
3.750
3.750
100,745
-0.13(-3.47%)
Apr 29, 2011
3.840
3.900
3.799
3.885
164,172
+0.05(+1.44%)
Apr 28, 2011
3.760
3.840
3.760
3.830
84,132
+0.04(+1.06%)
Apr 27, 2011
3.740
3.810
3.700
3.790
116,452
+0.04(+1.07%)
Apr 26, 2011
3.730
3.800
3.700
3.750
202,183
+0.02(+0.54%)
Apr 25, 2011
3.650
3.790
3.580
3.730
192,015
+0.16(+4.48%)
Apr 21, 2011
3.600
3.600
3.500
3.570
112,821
+0.00(+0.00%)
Apr 20, 2011
3.590
3.590
3.520
3.570
74,357
+0.06(+1.71%)
Apr 19, 2011
3.650
3.660
3.500
3.510
114,861
-0.12(-3.31%)
Apr 18, 2011
3.570
3.640
3.550
3.630
152,888
-0.01(-0.27%)
Apr 15, 2011
3.710
3.740
3.630
3.640
143,913
-0.08(-2.15%)
Apr 14, 2011
3.650
3.740
3.650
3.720
118,228
+0.03(+0.81%)
Apr 13, 2011
3.670
3.720
3.600
3.690
108,509
+0.04(+1.10%)
Apr 12, 2011
3.680
3.740
3.620
3.650
131,819
-0.07(-1.88%)
Apr 11, 2011
3.770
3.790
3.700
3.720
97,782
-0.06(-1.59%)
Apr 08, 2011
3.940
3.940
3.740
3.780
140,142
-0.12(-3.08%)
Apr 07, 2011
3.930
3.930
3.850
3.900
147,214
+0.00(+0.00%)
Apr 06, 2011
3.890
3.940
3.800
3.900
132,682
+0.03(+0.78%)
Apr 05, 2011
3.860
3.940
3.850
3.870
183,979
+0.02(+0.52%)
Apr 04, 2011
3.940
3.940
3.820
3.850
189,911
-0.05(-1.28%)
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.