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
Bsquare Corp
(NQ:
BSQR
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 7, 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 (%)
Apr 28, 2006
2.960
3.000
2.960
2.990
4,100
+0.02(+0.67%)
Apr 27, 2006
2.940
2.990
2.800
2.970
20,717
+0.02(+0.68%)
Apr 26, 2006
3.000
3.040
2.910
2.950
38,567
-0.06(-1.99%)
Apr 25, 2006
2.830
3.010
2.830
3.010
23,728
+0.10(+3.44%)
Apr 24, 2006
2.840
2.910
2.840
2.910
11,348
-0.03(-1.02%)
Apr 21, 2006
2.900
2.940
2.860
2.940
16,833
+0.00(+0.00%)
Apr 20, 2006
2.950
2.950
2.860
2.940
15,450
-0.01(-0.34%)
Apr 19, 2006
2.870
2.950
2.870
2.950
29,578
+0.04(+1.37%)
Apr 18, 2006
2.890
2.920
2.865
2.910
39,034
+0.02(+0.69%)
Apr 17, 2006
2.890
2.990
2.810
2.890
23,450
-0.01(-0.34%)
Apr 13, 2006
2.890
3.000
2.850
2.900
24,175
+0.01(+0.35%)
Apr 12, 2006
2.900
2.960
2.800
2.890
13,221
-0.01(-0.34%)
Apr 11, 2006
2.840
2.960
2.840
2.900
20,575
-0.08(-2.68%)
Apr 10, 2006
2.940
3.010
2.900
2.980
4,676
+0.01(+0.34%)
Apr 07, 2006
2.880
3.000
2.820
2.970
60,127
+0.09(+3.12%)
Apr 06, 2006
2.870
2.950
2.870
2.880
18,689
-0.05(-1.67%)
Apr 05, 2006
2.990
2.990
2.870
2.929
9,760
+0.02(+0.65%)
Apr 04, 2006
2.980
2.980
2.870
2.910
6,787
+0.03(+1.04%)
Apr 03, 2006
2.900
2.970
2.860
2.880
31,916
-0.06(-2.04%)
Mar 31, 2006
2.900
3.020
2.890
2.940
14,355
-0.08(-2.65%)
Mar 30, 2006
3.070
3.080
2.950
3.020
17,512
-0.06(-1.95%)
Mar 29, 2006
3.020
3.090
2.950
3.080
37,701
+0.13(+4.41%)
Mar 28, 2006
2.950
2.990
2.950
2.950
10,664
+0.05(+1.72%)
Mar 27, 2006
2.900
2.980
2.900
2.900
10,836
+0.00(+0.00%)
Mar 24, 2006
2.890
3.000
2.810
2.900
18,126
+0.00(+0.00%)
Mar 23, 2006
2.890
2.930
2.880
2.900
23,100
-0.03(-1.02%)
Mar 22, 2006
2.840
2.990
2.790
2.930
33,500
+0.07(+2.45%)
Mar 21, 2006
2.850
3.060
2.770
2.860
32,685
-0.05(-1.79%)
Mar 20, 2006
2.950
2.950
2.820
2.912
71,224
-0.07(-2.28%)
Mar 17, 2006
3.000
3.010
2.900
2.980
62,667
-0.05(-1.65%)
Mar 16, 2006
3.100
3.100
3.010
3.030
34,898
-0.07(-2.26%)
Mar 15, 2006
3.090
3.140
3.060
3.100
42,670
-0.02(-0.64%)
Mar 14, 2006
3.130
3.180
3.090
3.120
64,226
-0.06(-1.89%)
Mar 13, 2006
3.300
3.460
3.010
3.180
78,204
-0.16(-4.79%)
Mar 10, 2006
3.652
3.700
3.300
3.340
71,924
-0.21(-5.92%)
Mar 09, 2006
3.550
3.650
3.362
3.550
81,471
+0.02(+0.57%)
Mar 08, 2006
3.340
3.990
3.330
3.530
85,188
+0.12(+3.52%)
Mar 07, 2006
3.440
3.470
3.350
3.410
19,606
-0.06(-1.73%)
Mar 06, 2006
3.500
3.510
3.420
3.470
20,252
+0.03(+0.87%)
Mar 03, 2006
3.300
3.530
3.300
3.440
39,359
+0.11(+3.30%)
Mar 02, 2006
3.360
3.450
3.290
3.330
9,449
-0.07(-2.06%)
Mar 01, 2006
3.290
3.460
3.260
3.400
25,820
+0.10(+3.03%)
Feb 28, 2006
3.260
3.300
3.260
3.300
7,778
+0.04(+1.23%)
Feb 27, 2006
3.270
3.310
3.260
3.260
15,915
-0.05(-1.51%)
Feb 24, 2006
3.350
3.360
3.250
3.310
32,500
+0.02(+0.61%)
Feb 23, 2006
3.280
3.300
3.280
3.290
10,450
-0.02(-0.60%)
Feb 22, 2006
3.329
3.330
3.260
3.310
46,460
-0.01(-0.30%)
Feb 21, 2006
3.340
3.340
3.300
3.320
15,856
-0.07(-2.06%)
Feb 17, 2006
3.400
3.400
3.290
3.390
15,730
+0.03(+0.90%)
Feb 16, 2006
3.440
3.440
3.310
3.360
14,100
-0.03(-0.89%)
Feb 15, 2006
3.350
3.400
3.290
3.390
28,125
+0.04(+1.19%)
Feb 14, 2006
3.340
3.360
3.310
3.350
17,254
+0.00(+0.00%)
Feb 13, 2006
3.310
3.360
3.290
3.350
27,347
+0.04(+1.21%)
Feb 10, 2006
3.260
3.320
3.260
3.310
42,821
+0.06(+1.85%)
Feb 09, 2006
3.190
3.270
3.140
3.250
38,049
+0.02(+0.62%)
Feb 08, 2006
3.420
3.450
3.180
3.230
61,589
-0.22(-6.38%)
Feb 07, 2006
3.600
3.600
3.400
3.450
33,534
-0.20(-5.48%)
Feb 06, 2006
3.710
3.710
3.590
3.650
27,448
-0.09(-2.41%)
Feb 03, 2006
3.690
3.850
3.580
3.740
44,349
-0.05(-1.32%)
Feb 02, 2006
3.800
3.840
3.650
3.790
39,204
-0.06(-1.56%)
Feb 01, 2006
3.800
3.850
3.730
3.850
70,997
+0.05(+1.32%)
Jan 31, 2006
3.610
3.800
3.610
3.800
87,756
+0.14(+3.83%)
Jan 30, 2006
3.620
3.660
3.600
3.660
35,779
+0.03(+0.83%)
Jan 27, 2006
3.500
3.640
3.430
3.630
62,410
+0.11(+3.12%)
Jan 26, 2006
3.520
3.570
3.520
3.520
26,723
-0.01(-0.28%)
Jan 25, 2006
3.480
3.560
3.480
3.530
26,273
+0.01(+0.28%)
Jan 24, 2006
3.540
3.610
3.390
3.520
24,500
+0.11(+3.23%)
Jan 23, 2006
3.470
3.590
3.374
3.410
44,900
-0.01(-0.29%)
Jan 20, 2006
3.580
3.610
3.340
3.420
67,947
-0.08(-2.29%)
Jan 19, 2006
3.280
3.620
3.280
3.500
117,052
+0.20(+6.06%)
Jan 18, 2006
3.290
3.320
3.250
3.300
27,023
-0.05(-1.49%)
Jan 17, 2006
3.250
3.380
3.230
3.350
40,862
+0.05(+1.52%)
Jan 13, 2006
3.420
3.560
3.250
3.300
36,342
-0.12(-3.51%)
Jan 12, 2006
3.420
3.460
3.310
3.420
66,100
+0.01(+0.29%)
Jan 11, 2006
3.310
3.560
3.190
3.410
93,732
+0.06(+1.79%)
Jan 10, 2006
3.360
3.380
3.260
3.350
45,894
+0.02(+0.60%)
Jan 09, 2006
3.320
3.380
3.260
3.330
52,607
+0.03(+0.91%)
Jan 06, 2006
3.260
3.310
3.180
3.300
47,031
+0.04(+1.22%)
Jan 05, 2006
3.260
3.380
3.170
3.260
52,706
-0.04(-1.21%)
Jan 04, 2006
3.230
3.350
3.150
3.300
67,798
+0.05(+1.54%)
Jan 03, 2006
3.230
3.280
3.100
3.250
62,549
+0.01(+0.31%)
Dec 30, 2005
3.450
3.500
3.200
3.240
77,599
-0.20(-5.81%)
Dec 29, 2005
3.130
3.540
3.130
3.440
516,644
+0.34(+10.97%)
Dec 28, 2005
3.150
3.190
3.020
3.100
322,200
+0.00(+0.00%)
Dec 27, 2005
3.780
3.780
3.100
3.100
534,500
-0.69(-18.21%)
Dec 23, 2005
3.700
4.060
3.700
3.790
399,943
-0.05(-1.30%)
Dec 22, 2005
3.470
4.060
3.470
3.840
1,096,576
+0.40(+11.63%)
Dec 21, 2005
3.000
3.450
3.000
3.440
284,331
+0.44(+14.67%)
Dec 20, 2005
3.110
3.130
3.000
3.000
21,801
-0.10(-3.23%)
Dec 19, 2005
3.040
3.150
3.040
3.100
26,737
+0.01(+0.33%)
Dec 16, 2005
3.120
3.140
3.050
3.090
39,447
+0.02(+0.65%)
Dec 15, 2005
3.250
3.310
3.050
3.070
60,619
-0.21(-6.40%)
Dec 14, 2005
3.260
3.370
3.210
3.280
108,466
+0.03(+0.92%)
Dec 13, 2005
3.290
3.300
3.216
3.250
92,317
-0.02(-0.61%)
Dec 12, 2005
3.110
3.280
3.050
3.270
189,271
+0.23(+7.57%)
Dec 09, 2005
3.000
3.139
2.960
3.040
70,732
+0.03(+1.00%)
Dec 08, 2005
3.200
3.290
2.960
3.010
124,099
-0.14(-4.44%)
Dec 07, 2005
2.820
3.150
2.810
3.150
199,685
+0.34(+12.10%)
Dec 06, 2005
2.740
2.810
2.680
2.810
67,110
+0.04(+1.44%)
Dec 05, 2005
2.890
2.890
2.720
2.770
63,992
-0.05(-1.77%)
Dec 02, 2005
2.550
2.870
2.550
2.820
181,202
+0.22(+8.46%)
Dec 01, 2005
2.500
2.600
2.500
2.600
25,434
+0.10(+4.00%)
Nov 30, 2005
2.590
2.600
2.490
2.500
15,525
-0.09(-3.47%)
Nov 29, 2005
2.640
2.650
2.500
2.590
57,413
+0.01(+0.39%)
Nov 28, 2005
2.610
2.659
2.550
2.580
22,963
-0.07(-2.64%)
Nov 25, 2005
2.600
2.650
2.590
2.650
6,463
-0.03(-1.16%)
Nov 23, 2005
2.610
2.700
2.570
2.681
29,568
+0.03(+1.17%)
Nov 22, 2005
2.470
2.650
2.420
2.650
53,308
+0.19(+7.55%)
Nov 21, 2005
2.630
2.650
2.464
2.464
39,152
-0.13(-4.86%)
Nov 18, 2005
2.370
2.617
2.320
2.590
132,081
+0.24(+10.40%)
Nov 17, 2005
2.290
2.450
2.290
2.346
33,842
+0.01(+0.26%)
Nov 16, 2005
2.280
2.470
2.220
2.340
31,111
+0.01(+0.43%)
Nov 15, 2005
2.250
2.330
2.160
2.330
28,823
-0.02(-0.85%)
Nov 14, 2005
2.310
2.350
2.260
2.350
22,698
+0.06(+2.62%)
Nov 11, 2005
2.200
2.300
2.200
2.290
13,383
+0.06(+2.69%)
Nov 10, 2005
2.160
2.310
2.150
2.230
18,688
-0.04(-1.76%)
Nov 09, 2005
2.310
2.310
2.110
2.270
22,195
-0.09(-3.81%)
Nov 08, 2005
2.250
2.400
2.200
2.360
35,264
+0.04(+1.72%)
Nov 07, 2005
2.140
2.320
2.090
2.320
65,300
+0.18(+8.41%)
Nov 04, 2005
2.300
2.500
2.020
2.140
84,200
-0.28(-11.57%)
Nov 03, 2005
2.300
2.550
2.290
2.420
110,500
+0.17(+7.56%)
Nov 02, 2005
2.210
2.290
2.200
2.250
18,600
+0.00(+0.00%)
Nov 01, 2005
2.200
2.250
2.120
2.250
54,400
+0.10(+4.65%)
Oct 31, 2005
2.020
2.200
2.020
2.150
27,400
+0.13(+6.44%)
Oct 28, 2005
2.020
2.090
2.020
2.020
23,600
-0.06(-2.88%)
Oct 27, 2005
2.210
2.210
1.970
2.080
21,400
-0.11(-5.02%)
Oct 26, 2005
1.930
2.190
1.930
2.190
48,000
+0.22(+11.17%)
Oct 25, 2005
2.010
2.010
1.900
1.970
54,000
-0.04(-1.99%)
Oct 24, 2005
1.990
2.080
1.990
2.010
61,600
-0.01(-0.50%)
Oct 21, 2005
2.010
2.070
2.010
2.020
38,200
-0.02(-0.98%)
Oct 20, 2005
2.010
2.100
2.010
2.040
30,000
-0.02(-0.97%)
Oct 19, 2005
2.100
2.140
2.020
2.060
55,300
-0.09(-4.19%)
Oct 18, 2005
2.200
2.320
2.100
2.150
23,200
+0.02(+0.94%)
Oct 17, 2005
2.150
2.280
2.080
2.130
21,000
-0.17(-7.39%)
Oct 14, 2005
2.220
2.310
2.200
2.300
42,300
+0.07(+3.14%)
Oct 13, 2005
2.080
2.230
2.080
2.230
41,500
+0.14(+6.70%)
Oct 12, 2005
2.280
2.280
2.090
2.090
58,600
-0.21(-9.13%)
Oct 11, 2005
2.300
2.380
2.280
2.300
48,900
-0.01(-0.43%)
Oct 10, 2005
2.380
2.400
2.250
2.310
19,800
-0.09(-3.75%)
Oct 07, 2005
2.400
2.400
2.230
2.400
16,600
+0.04(+1.69%)
Oct 06, 2005
2.600
2.680
2.200
2.360
51,225
-0.28(-10.61%)
Oct 05, 2005
2.720
2.720
2.640
2.640
9,398
-0.08(-2.94%)
Oct 04, 2005
2.640
2.720
2.600
2.720
14,627
+0.00(+0.00%)
Oct 03, 2005
2.640
2.720
2.640
2.720
17,716
+0.08(+3.03%)
Sep 30, 2005
2.680
2.720
2.600
2.640
33,636
-0.04(-1.49%)
Sep 29, 2005
2.600
2.680
2.600
2.680
24,206
+0.12(+4.69%)
Sep 28, 2005
2.520
2.640
2.480
2.560
16,580
+0.04(+1.59%)
Sep 27, 2005
2.480
2.600
2.400
2.520
35,632
+0.08(+3.28%)
Sep 26, 2005
2.600
2.640
2.400
2.440
18,257
-0.12(-4.69%)
Sep 23, 2005
2.560
2.720
2.520
2.560
37,978
-0.14(-5.11%)
Sep 22, 2005
2.698
2.960
2.520
2.698
114,556
-0.02(-0.81%)
Sep 21, 2005
2.640
2.760
2.640
2.720
19,733
+0.00(+0.00%)
Sep 20, 2005
2.720
2.720
2.680
2.720
30,367
-0.04(-1.45%)
Sep 19, 2005
2.480
2.760
2.480
2.760
32,021
+0.18(+6.98%)
Sep 16, 2005
2.600
2.640
2.320
2.580
34,435
+0.02(+0.78%)
Sep 15, 2005
2.600
2.640
2.440
2.560
33,989
-0.08(-3.03%)
Sep 14, 2005
2.480
2.920
2.440
2.640
113,625
+0.12(+4.76%)
Sep 13, 2005
2.320
2.520
2.280
2.520
33,523
+0.16(+6.78%)
Sep 12, 2005
2.280
2.488
2.280
2.360
51,060
+0.00(+0.00%)
Sep 09, 2005
2.240
2.400
2.200
2.360
32,245
+0.12(+5.36%)
Sep 08, 2005
2.080
2.280
2.040
2.240
19,963
+0.08(+3.70%)
Sep 07, 2005
2.120
2.280
2.040
2.160
37,812
+0.04(+1.89%)
Sep 06, 2005
2.160
2.280
2.120
2.120
23,066
-0.04(-1.85%)
Sep 02, 2005
2.160
2.240
2.120
2.160
17,850
+0.00(+0.00%)
Sep 01, 2005
2.160
2.320
2.120
2.160
31,791
+0.08(+3.85%)
Aug 31, 2005
2.280
2.280
1.960
2.080
92,861
-0.04(-2.07%)
Aug 30, 2005
2.240
2.320
2.120
2.124
24,897
-0.08(-3.45%)
Aug 29, 2005
2.280
2.320
2.160
2.200
19,436
-0.04(-1.79%)
Aug 26, 2005
2.400
2.400
2.240
2.240
23,687
-0.16(-6.67%)
Aug 25, 2005
2.400
2.400
2.320
2.400
7,166
+0.02(+0.67%)
Aug 24, 2005
2.280
2.400
2.280
2.384
21,417
+0.06(+2.76%)
Aug 23, 2005
2.360
2.440
2.120
2.320
20,205
-0.04(-1.69%)
Aug 22, 2005
2.240
2.360
2.120
2.360
76,009
+0.12(+5.36%)
Aug 19, 2005
2.160
2.360
2.160
2.240
15,820
+0.12(+5.68%)
Aug 18, 2005
2.040
2.160
2.040
2.120
35,306
-0.00(-0.02%)
Aug 17, 2005
2.240
2.280
2.080
2.120
47,097
-0.12(-5.36%)
Aug 16, 2005
2.360
2.440
2.240
2.240
57,547
+0.00(+0.00%)
Aug 15, 2005
2.400
2.480
2.240
2.240
79,159
-0.24(-9.68%)
Aug 12, 2005
2.760
2.760
2.400
2.480
179,290
-0.48(-16.22%)
Aug 11, 2005
3.000
3.040
2.720
2.960
157,964
+0.04(+1.37%)
Aug 10, 2005
2.720
3.000
2.680
2.920
70,100
+0.20(+7.35%)
Aug 09, 2005
2.600
2.720
2.600
2.720
18,066
+0.16(+6.25%)
Aug 08, 2005
2.600
2.760
2.480
2.560
35,819
-0.08(-3.03%)
Aug 05, 2005
2.720
2.760
2.600
2.640
47,185
+0.00(+0.00%)
Aug 04, 2005
2.760
2.800
2.600
2.640
55,602
+0.04(+1.54%)
Aug 03, 2005
2.600
2.760
2.560
2.600
32,104
+0.04(+1.58%)
Aug 02, 2005
2.400
2.600
2.400
2.560
24,811
+0.12(+4.90%)
Aug 01, 2005
2.520
2.600
2.400
2.440
18,027
-0.08(-3.17%)
Jul 29, 2005
2.400
2.560
2.400
2.520
30,057
+0.08(+3.28%)
Jul 28, 2005
2.400
2.480
2.320
2.440
2,933
+0.04(+1.67%)
Jul 27, 2005
2.400
2.520
2.360
2.400
16,989
-0.04(-1.64%)
Jul 26, 2005
2.440
2.480
2.320
2.440
23,872
+0.12(+5.17%)
Jul 25, 2005
2.240
2.520
2.200
2.320
33,818
+0.12(+5.45%)
Jul 22, 2005
2.360
2.360
2.160
2.200
10,621
-0.04(-1.79%)
Jul 21, 2005
2.240
2.360
2.160
2.240
6,579
+0.08(+3.70%)
Jul 20, 2005
2.120
2.280
2.120
2.160
7,347
+0.00(+0.00%)
Jul 19, 2005
2.200
2.320
2.080
2.160
14,291
-0.04(-1.82%)
Jul 18, 2005
2.440
2.520
1.840
2.200
70,647
-0.16(-6.78%)
Jul 15, 2005
2.320
2.400
2.320
2.360
18,917
+0.04(+1.72%)
Jul 14, 2005
2.480
2.480
2.320
2.320
9,972
-0.12(-4.92%)
Jul 13, 2005
2.400
2.480
2.280
2.440
47,797
+0.00(+0.00%)
Jul 12, 2005
2.440
2.640
2.400
2.440
24,031
-0.04(-1.61%)
Jul 11, 2005
2.600
2.720
2.400
2.480
33,612
-0.12(-4.62%)
Jul 08, 2005
2.720
2.720
2.480
2.600
30,573
+0.00(+0.00%)
Jul 07, 2005
2.280
2.800
2.240
2.600
69,806
-0.08(-2.99%)
Jul 06, 2005
2.440
2.717
2.296
2.680
111,446
+0.32(+13.56%)
Jul 05, 2005
2.160
2.440
2.160
2.360
71,625
+0.20(+9.26%)
Jul 01, 2005
2.040
2.200
2.040
2.160
6,400
+0.00(+0.00%)
Jun 30, 2005
2.080
2.200
2.000
2.160
63,937
+0.08(+3.85%)
Jun 29, 2005
2.040
2.080
2.040
2.080
24,500
+0.00(+0.00%)
Jun 28, 2005
2.120
2.160
2.076
2.080
26,167
-0.04(-1.89%)
Jun 27, 2005
2.000
2.160
2.000
2.120
26,786
+0.08(+3.92%)
Jun 24, 2005
2.080
2.200
2.000
2.040
71,975
+0.08(+4.08%)
Jun 23, 2005
2.080
2.080
1.960
1.960
18,708
-0.08(-3.92%)
Jun 22, 2005
2.080
2.080
1.960
2.040
20,104
+0.04(+2.00%)
Jun 21, 2005
2.080
2.080
2.000
2.000
24,226
+0.00(+0.00%)
Jun 20, 2005
2.000
2.120
2.000
2.000
12,098
-0.04(-1.96%)
Jun 17, 2005
2.080
2.120
2.040
2.040
30,403
+0.04(+2.00%)
Jun 16, 2005
1.960
2.080
1.944
2.000
21,122
+0.00(+0.00%)
Jun 15, 2005
1.920
2.032
1.880
2.000
35,196
+0.16(+8.46%)
Jun 14, 2005
1.840
1.960
1.840
1.844
32,280
-0.04(-1.91%)
Jun 13, 2005
1.880
1.920
1.840
1.880
24,987
+0.00(+0.00%)
Jun 10, 2005
1.840
1.960
1.840
1.880
20,461
+0.00(+0.00%)
Jun 09, 2005
1.960
1.960
1.880
1.880
38,581
-0.04(-2.08%)
Jun 08, 2005
2.000
2.040
1.920
1.920
51,593
-0.04(-2.04%)
Jun 07, 2005
2.000
2.040
1.960
1.960
22,602
+0.00(+0.00%)
Jun 06, 2005
2.040
2.040
1.960
1.960
27,712
+0.00(+0.00%)
Jun 03, 2005
2.040
2.120
1.960
1.960
32,904
-0.04(-2.00%)
Jun 02, 2005
2.080
2.120
1.960
2.000
37,556
-0.04(-1.96%)
Jun 01, 2005
2.000
2.120
1.924
2.040
38,177
+0.04(+2.00%)
May 31, 2005
2.160
2.160
1.920
2.000
39,129
-0.08(-3.85%)
May 27, 2005
2.200
2.200
2.000
2.080
45,835
+0.00(+0.00%)
May 26, 2005
2.120
2.200
2.000
2.080
72,849
+0.08(+4.00%)
May 25, 2005
2.000
2.080
1.920
2.000
33,150
+0.08(+4.17%)
May 24, 2005
1.880
2.000
1.840
1.920
54,400
+0.08(+4.35%)
May 23, 2005
1.960
1.960
1.800
1.840
52,023
+0.04(+2.22%)
May 20, 2005
1.800
1.840
1.761
1.800
37,051
+0.04(+2.27%)
May 19, 2005
1.720
1.840
1.720
1.760
25,936
+0.00(+0.00%)
May 18, 2005
1.720
1.800
1.720
1.760
12,200
+0.04(+2.33%)
May 17, 2005
1.720
1.800
1.676
1.720
48,136
+0.00(+0.00%)
May 16, 2005
1.680
1.760
1.640
1.720
36,003
+0.00(+0.00%)
May 13, 2005
1.800
1.880
1.680
1.720
72,392
-0.08(-4.44%)
May 12, 2005
1.880
1.880
1.796
1.800
39,447
-0.12(-6.25%)
May 11, 2005
1.960
2.000
1.840
1.920
33,954
+0.00(+0.00%)
May 10, 2005
2.000
2.040
1.920
1.920
29,508
+0.00(+0.00%)
May 09, 2005
2.120
2.120
1.880
1.920
49,497
+0.04(+2.13%)
May 06, 2005
1.960
2.000
1.840
1.880
213,340
-0.20(-9.62%)
May 05, 2005
2.320
2.320
1.840
2.080
118,120
-0.08(-3.70%)
May 04, 2005
2.120
2.320
2.040
2.160
121,559
+0.08(+3.85%)
May 03, 2005
1.960
2.200
1.840
2.080
267,900
+0.20(+10.64%)
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.