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
Lemaitre Vascular
(NQ:
LMAT
)
77.42
-1.13 (-1.44%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Apr 30, 2008
3.549
3.549
3.549
3.549
0
+0.00(+0.00%)
Apr 29, 2008
3.439
3.549
3.439
3.549
2,826
-0.09(-2.56%)
Apr 28, 2008
3.642
3.642
3.642
3.642
0
+0.00(+0.00%)
Apr 25, 2008
3.770
3.821
3.642
3.642
7,243
-0.05(-1.38%)
Apr 24, 2008
3.693
3.693
3.693
3.693
117
-0.01(-0.23%)
Apr 23, 2008
3.838
3.838
3.591
3.702
12,131
-0.06(-1.58%)
Apr 22, 2008
3.787
3.821
3.574
3.761
9,893
+0.09(+2.55%)
Apr 21, 2008
3.464
3.668
3.464
3.668
706
+0.03(+0.70%)
Apr 18, 2008
3.939
3.956
3.634
3.642
29,902
-0.34(-8.53%)
Apr 17, 2008
3.863
4.024
3.863
3.982
11,582
+0.19(+4.92%)
Apr 16, 2008
3.999
3.999
3.795
3.795
253
+0.33(+9.56%)
Apr 15, 2008
3.736
3.736
3.464
3.464
28,267
-0.26(-7.06%)
Apr 14, 2008
3.727
3.727
3.727
3.727
0
+0.00(+0.00%)
Apr 11, 2008
3.727
3.727
3.727
3.727
117
-0.09(-2.44%)
Apr 10, 2008
3.795
3.863
3.744
3.821
8,244
+0.03(+0.90%)
Apr 09, 2008
3.540
3.922
3.540
3.787
17,455
+0.27(+7.73%)
Apr 08, 2008
3.209
3.600
3.141
3.515
9,893
+0.33(+10.40%)
Apr 07, 2008
3.006
3.260
2.963
3.184
4,940
+0.15(+5.04%)
Apr 04, 2008
2.980
3.039
2.878
3.031
43,134
+0.02(+0.56%)
Apr 03, 2008
2.819
3.133
2.819
3.014
1,472
+0.25(+8.90%)
Apr 02, 2008
2.776
2.976
2.759
2.768
38,068
-0.04(-1.51%)
Apr 01, 2008
2.895
3.175
2.785
2.810
69,138
+0.05(+1.85%)
Mar 31, 2008
2.836
2.972
2.759
2.759
52,157
-0.10(-3.56%)
Mar 28, 2008
2.836
2.870
2.768
2.861
5,418
+0.05(+1.81%)
Mar 27, 2008
2.853
2.861
2.759
2.810
21,907
-0.05(-1.78%)
Mar 26, 2008
2.938
2.938
2.717
2.861
11,307
-0.12(-3.99%)
Mar 25, 2008
3.286
3.286
2.980
2.980
9,187
-0.19(-5.90%)
Mar 24, 2008
2.895
3.379
2.717
3.167
59,535
+0.27(+9.38%)
Mar 21, 2008
2.887
2.972
2.887
2.895
14,897
+0.00(+0.00%)
Mar 20, 2008
2.887
2.972
2.887
2.895
14,897
-0.03(-1.16%)
Mar 19, 2008
2.938
2.938
2.929
2.929
471
+0.00(+0.00%)
Mar 18, 2008
2.802
2.938
2.802
2.929
2,327
+0.12(+4.23%)
Mar 17, 2008
2.810
2.810
2.810
2.810
235
-0.08(-2.93%)
Mar 14, 2008
3.056
3.056
2.895
2.895
1,413
-0.20(-6.58%)
Mar 13, 2008
2.640
3.456
2.615
3.099
35,114
+0.38(+14.06%)
Mar 12, 2008
3.006
3.006
2.632
2.717
7,625
-0.20(-6.71%)
Mar 11, 2008
2.870
3.226
2.810
2.912
10,364
+0.15(+5.54%)
Mar 10, 2008
3.133
3.226
2.759
2.759
20,948
-0.41(-12.87%)
Mar 07, 2008
3.082
3.286
2.980
3.167
55,597
+0.08(+2.76%)
Mar 06, 2008
3.056
3.396
3.056
3.082
59,053
-0.02(-0.55%)
Mar 05, 2008
3.829
3.829
2.972
3.099
909,646
-0.85(-21.51%)
Mar 04, 2008
4.024
4.024
3.905
3.948
15,476
-0.07(-1.69%)
Mar 03, 2008
3.982
4.033
3.838
4.016
14,288
-0.02(-0.42%)
Feb 29, 2008
4.084
4.160
3.846
4.033
14,550
-0.12(-2.86%)
Feb 28, 2008
4.084
4.237
4.050
4.152
27,207
+0.08(+2.09%)
Feb 27, 2008
4.330
4.330
3.914
4.067
969,129
-0.22(-5.15%)
Feb 26, 2008
4.245
4.330
4.245
4.288
64,570
-0.02(-0.39%)
Feb 25, 2008
4.322
4.389
4.279
4.305
2,944
+0.04(+1.00%)
Feb 22, 2008
4.587
5.459
4.245
4.262
143,291
-0.28(-6.17%)
Feb 21, 2008
4.542
4.542
4.542
4.542
0
+0.00(+0.00%)
Feb 20, 2008
4.542
4.542
4.542
4.542
235
-0.04(-0.93%)
Feb 19, 2008
4.636
4.636
4.585
4.585
45,817
-0.05(-1.10%)
Feb 18, 2008
4.636
4.636
4.636
4.636
0
+0.00(+0.00%)
Feb 15, 2008
4.636
4.636
4.636
4.636
0
+0.00(+0.00%)
Feb 14, 2008
4.644
4.653
4.636
4.636
1,413
+0.00(+0.00%)
Feb 13, 2008
4.640
4.640
4.636
4.636
765
+0.00(+0.00%)
Feb 12, 2008
4.670
4.695
4.627
4.636
25,676
+0.00(+0.00%)
Feb 11, 2008
4.661
4.670
4.627
4.636
3,533
-0.02(-0.36%)
Feb 08, 2008
4.661
4.678
4.585
4.653
46,541
-0.02(-0.36%)
Feb 07, 2008
4.670
4.670
4.653
4.670
25,441
+0.00(+0.00%)
Feb 06, 2008
4.653
4.670
4.653
4.670
7,366
+0.05(+1.10%)
Feb 05, 2008
4.619
4.619
4.619
4.619
0
+0.00(+0.00%)
Feb 04, 2008
4.602
4.670
4.602
4.619
2,180
-0.05(-1.09%)
Feb 01, 2008
4.670
4.670
4.627
4.670
37,101
-0.01(-0.18%)
Jan 31, 2008
4.670
4.687
4.636
4.678
15,547
+0.01(+0.18%)
Jan 30, 2008
4.670
4.670
4.670
4.670
117
+0.00(+0.00%)
Jan 29, 2008
4.678
4.746
4.670
4.670
14,678
-0.11(-2.31%)
Jan 28, 2008
4.670
4.780
4.610
4.780
21,137
+0.05(+1.08%)
Jan 25, 2008
4.831
4.848
4.619
4.729
2,237
+0.03(+0.72%)
Jan 24, 2008
4.695
4.763
4.678
4.695
6,242
+0.01(+0.18%)
Jan 23, 2008
4.848
4.967
4.687
4.687
3,533
-0.17(-3.50%)
Jan 22, 2008
4.755
4.865
4.755
4.856
3,769
-0.15(-3.05%)
Jan 21, 2008
5.052
5.111
4.890
5.009
66,375
+0.00(+0.00%)
Jan 18, 2008
5.052
5.111
4.890
5.009
66,375
-0.11(-2.16%)
Jan 17, 2008
5.137
5.179
5.018
5.120
29,124
-0.17(-3.21%)
Jan 16, 2008
5.357
5.366
5.103
5.289
9,304
+0.06(+1.14%)
Jan 15, 2008
5.323
5.349
5.171
5.230
35,511
-0.12(-2.22%)
Jan 14, 2008
5.213
5.349
5.179
5.349
1,648
-0.04(-0.79%)
Jan 11, 2008
5.502
5.502
5.128
5.391
2,237
-0.14(-2.61%)
Jan 10, 2008
5.612
5.612
5.018
5.536
12,367
-0.16(-2.83%)
Jan 09, 2008
5.705
5.705
5.697
5.697
353
+0.08(+1.36%)
Jan 08, 2008
5.018
5.621
5.009
5.621
12,006
+0.54(+10.70%)
Jan 07, 2008
5.171
5.179
5.043
5.077
3,062
-0.02(-0.33%)
Jan 04, 2008
5.213
5.221
5.094
5.094
53,665
+0.08(+1.52%)
Jan 03, 2008
5.018
5.018
5.018
5.018
706
-0.08(-1.50%)
Jan 02, 2008
5.264
5.264
5.094
5.094
76,536
-0.17(-3.23%)
Jan 01, 2008
5.052
5.287
5.052
5.264
11,079
+0.00(+0.00%)
Dec 31, 2007
5.052
5.287
5.052
5.264
11,079
-0.05(-0.96%)
Dec 28, 2007
5.213
5.315
5.162
5.315
1,398
-0.11(-2.03%)
Dec 27, 2007
5.272
5.425
4.848
5.425
16,700
-0.05(-0.93%)
Dec 26, 2007
5.476
5.476
5.476
5.476
176
+0.01(+0.16%)
Dec 24, 2007
5.468
5.468
5.468
5.468
176
+0.06(+1.10%)
Dec 21, 2007
5.128
5.408
5.128
5.408
2,049
+0.27(+5.29%)
Dec 20, 2007
5.035
5.502
4.839
5.137
14,972
+0.13(+2.54%)
Dec 19, 2007
5.026
5.035
5.009
5.009
3,612
-0.08(-1.67%)
Dec 18, 2007
5.094
5.179
5.009
5.094
5,300
-0.08(-1.64%)
Dec 17, 2007
5.094
5.179
5.009
5.179
824
+0.08(+1.67%)
Dec 14, 2007
5.238
5.289
5.094
5.094
22,967
-0.30(-5.51%)
Dec 13, 2007
5.527
5.527
5.094
5.391
15,409
-0.22(-3.93%)
Dec 12, 2007
5.714
5.714
5.612
5.612
6,360
-0.23(-3.92%)
Dec 11, 2007
5.918
5.918
5.833
5.841
2,825
-0.20(-3.23%)
Dec 10, 2007
6.037
6.037
6.037
6.037
588
+0.12(+2.01%)
Dec 07, 2007
5.892
5.918
5.646
5.918
4,341
+0.05(+0.87%)
Dec 06, 2007
5.671
5.935
5.654
5.867
2,120
+0.19(+3.29%)
Dec 05, 2007
5.952
5.952
5.680
5.680
824
-0.27(-4.56%)
Dec 04, 2007
6.003
6.334
5.769
5.952
15,652
+0.01(+0.14%)
Dec 03, 2007
5.977
6.113
5.943
5.943
824
-0.09(-1.55%)
Nov 30, 2007
6.037
6.079
5.858
6.037
4,241
-0.06(-0.97%)
Nov 29, 2007
6.113
6.453
6.070
6.096
4,406
-0.17(-2.71%)
Nov 28, 2007
6.478
6.478
6.240
6.266
3,982
-0.09(-1.47%)
Nov 27, 2007
6.571
6.571
6.300
6.359
7,160
-0.10(-1.58%)
Nov 26, 2007
6.249
6.537
6.249
6.461
1,905
-0.03(-0.52%)
Nov 23, 2007
6.359
6.537
6.155
6.495
16,702
+0.14(+2.14%)
Nov 21, 2007
6.172
6.537
5.943
6.359
35,301
+0.36(+5.94%)
Nov 20, 2007
6.155
6.155
5.943
6.003
2,293
-0.20(-3.28%)
Nov 19, 2007
6.147
6.274
5.875
6.206
35,384
+0.03(+0.41%)
Nov 16, 2007
6.546
6.546
6.181
6.181
4,652
-0.10(-1.62%)
Nov 15, 2007
6.283
6.291
6.283
6.283
17,431
-0.01(-0.13%)
Nov 14, 2007
6.249
6.368
6.249
6.291
8,685
+0.05(+0.82%)
Nov 13, 2007
6.266
6.266
6.096
6.240
2,944
-0.03(-0.54%)
Nov 12, 2007
6.172
6.274
6.172
6.274
25,952
+0.08(+1.23%)
Nov 09, 2007
4.865
6.257
4.712
6.198
456,810
-0.17(-2.67%)
Nov 08, 2007
6.334
6.529
6.325
6.368
10,305
-0.07(-1.06%)
Nov 07, 2007
5.875
6.436
5.875
6.436
37,145
+0.07(+1.07%)
Nov 06, 2007
6.206
6.427
6.198
6.368
75,916
+0.03(+0.40%)
Nov 05, 2007
6.427
6.427
6.325
6.342
4,810
-0.02(-0.27%)
Nov 02, 2007
6.419
6.427
6.359
6.359
1,512
+0.00(+0.00%)
Nov 01, 2007
6.400
6.400
6.359
6.359
977
+0.04(+0.67%)
Oct 31, 2007
6.427
6.427
6.240
6.317
96,434
+0.02(+0.27%)
Oct 30, 2007
6.419
6.427
6.300
6.300
1,413
+0.03(+0.41%)
Oct 29, 2007
6.079
6.419
6.079
6.274
1,884
+0.25(+4.08%)
Oct 26, 2007
5.986
6.028
5.739
6.028
5,889
+0.04(+0.71%)
Oct 25, 2007
6.138
6.325
5.977
5.986
19,910
-0.31(-4.86%)
Oct 24, 2007
6.164
6.317
6.164
6.291
1,413
+0.20(+3.20%)
Oct 23, 2007
6.249
6.257
6.096
6.096
2,002
-0.02(-0.28%)
Oct 22, 2007
6.138
6.138
6.113
6.113
353
+0.03(+0.56%)
Oct 19, 2007
6.079
6.155
6.079
6.079
824
-0.03(-0.56%)
Oct 18, 2007
6.181
6.181
6.113
6.113
3,062
-0.03(-0.42%)
Oct 17, 2007
6.300
6.300
6.113
6.138
10,592
+0.02(+0.28%)
Oct 16, 2007
6.155
6.155
6.121
6.121
4,475
-0.03(-0.41%)
Oct 15, 2007
6.147
6.147
6.147
6.147
0
+0.00(+0.00%)
Oct 12, 2007
6.172
6.240
6.087
6.147
22,230
-0.14(-2.16%)
Oct 11, 2007
6.130
6.410
5.952
6.283
31,175
+0.22(+3.64%)
Oct 10, 2007
6.079
6.155
5.943
6.062
7,303
+0.04(+0.71%)
Oct 09, 2007
5.977
6.020
5.977
6.020
942
+0.13(+2.16%)
Oct 08, 2007
5.935
5.935
5.892
5.892
820
-0.05(-0.86%)
Oct 05, 2007
5.943
5.943
5.867
5.943
6,507
+0.00(+0.00%)
Oct 04, 2007
5.816
5.943
5.799
5.943
11,071
+0.14(+2.49%)
Oct 03, 2007
5.943
5.943
5.773
5.799
16,725
-0.15(-2.57%)
Oct 02, 2007
5.994
5.994
5.824
5.952
8,932
-0.05(-0.85%)
Oct 01, 2007
5.977
6.113
5.884
6.003
22,150
-0.40(-6.23%)
Sep 28, 2007
5.731
6.402
5.383
6.402
6,449
+0.67(+11.70%)
Sep 27, 2007
5.700
5.731
5.604
5.731
2,084
+0.21(+3.85%)
Sep 26, 2007
5.519
5.527
5.476
5.519
4,711
-0.03(-0.46%)
Sep 25, 2007
5.731
5.833
5.519
5.544
31,602
+0.03(+0.46%)
Sep 24, 2007
5.646
5.731
5.519
5.519
8,752
-0.03(-0.46%)
Sep 21, 2007
5.773
5.773
5.519
5.544
32,963
+0.02(+0.31%)
Sep 20, 2007
5.765
5.833
5.519
5.527
46,037
-0.25(-4.26%)
Sep 19, 2007
5.782
5.782
5.756
5.773
21,085
+0.04(+0.74%)
Sep 18, 2007
5.697
5.731
5.697
5.731
10,482
+0.03(+0.60%)
Sep 17, 2007
5.697
5.739
5.688
5.697
27,575
-0.10(-1.76%)
Sep 14, 2007
5.765
6.206
5.765
5.799
7,970
+0.07(+1.19%)
Sep 13, 2007
5.451
6.011
5.272
5.731
20,482
+0.08(+1.50%)
Sep 12, 2007
5.731
5.739
5.451
5.646
14,488
-0.08(-1.48%)
Sep 11, 2007
5.646
5.773
5.604
5.731
8,049
+0.00(+0.00%)
Sep 10, 2007
5.697
5.731
5.646
5.731
2,752
+0.00(+0.00%)
Sep 07, 2007
5.697
5.841
5.527
5.731
24,922
-0.21(-3.57%)
Sep 06, 2007
5.697
5.943
5.697
5.943
1,295
+0.25(+4.48%)
Sep 05, 2007
5.688
5.817
5.578
5.688
2,002
-0.04(-0.74%)
Sep 04, 2007
5.773
5.773
5.434
5.731
11,926
-0.04(-0.74%)
Aug 31, 2007
5.816
5.858
5.773
5.773
8,244
-0.08(-1.45%)
Aug 30, 2007
5.646
6.011
5.451
5.858
20,966
+0.42(+7.81%)
Aug 29, 2007
5.298
5.671
5.238
5.434
4,652
+0.20(+3.73%)
Aug 28, 2007
5.671
5.671
5.145
5.238
10,143
-0.44(-7.77%)
Aug 27, 2007
5.858
5.858
5.680
5.680
1,321
-0.06(-1.04%)
Aug 24, 2007
5.179
5.739
4.814
5.739
23,329
+0.03(+0.60%)
Aug 23, 2007
4.958
5.807
4.924
5.705
21,237
+0.48(+9.09%)
Aug 22, 2007
5.213
5.264
5.179
5.230
8,023
+0.16(+3.25%)
Aug 21, 2007
5.065
5.065
5.065
5.065
1,177
-0.00(-0.07%)
Aug 20, 2007
5.104
5.196
4.797
5.069
11,711
-0.03(-0.50%)
Aug 17, 2007
5.018
5.094
5.009
5.094
2,005
+0.08(+1.69%)
Aug 16, 2007
4.967
5.060
4.958
5.009
3,246
-0.08(-1.67%)
Aug 15, 2007
5.145
5.145
5.094
5.094
1,413
-0.04(-0.83%)
Aug 14, 2007
5.306
5.306
5.137
5.137
871
-0.17(-3.20%)
Aug 13, 2007
5.272
5.306
5.264
5.306
712
+0.11(+2.12%)
Aug 10, 2007
5.196
5.196
5.196
5.196
588
-0.41(-7.27%)
Aug 09, 2007
5.519
5.731
5.519
5.604
35,486
+0.08(+1.54%)
Aug 08, 2007
5.646
5.646
5.340
5.519
49,760
+0.21(+4.00%)
Aug 07, 2007
5.340
5.383
5.094
5.306
68,325
-0.04(-0.79%)
Aug 06, 2007
5.663
5.663
5.154
5.349
6,525
-0.08(-1.41%)
Aug 03, 2007
5.357
5.714
5.213
5.425
19,693
+0.13(+2.40%)
Aug 02, 2007
5.332
5.621
5.094
5.298
23,270
+0.09(+1.79%)
Aug 01, 2007
5.154
5.247
5.094
5.204
1,413
+0.10(+2.00%)
Jul 31, 2007
4.909
5.731
4.909
5.103
22,375
+0.24(+4.89%)
Jul 30, 2007
5.094
5.179
4.822
4.865
1,826
-0.31(-5.91%)
Jul 27, 2007
5.069
5.731
5.069
5.171
7,950
+0.45(+9.53%)
Jul 26, 2007
4.831
5.527
4.585
4.721
33,326
-0.11(-2.28%)
Jul 25, 2007
5.094
5.425
4.831
4.831
8,079
-0.29(-5.64%)
Jul 24, 2007
5.009
5.476
5.009
5.120
19,760
+0.11(+2.20%)
Jul 23, 2007
5.094
5.196
5.009
5.009
6,615
-0.04(-0.84%)
Jul 20, 2007
5.238
5.238
5.052
5.052
1,419
-0.14(-2.62%)
Jul 19, 2007
5.154
5.188
5.018
5.188
6,101
+0.01(+0.16%)
Jul 18, 2007
5.154
5.179
5.077
5.179
8,969
-0.10(-1.93%)
Jul 17, 2007
5.272
5.281
5.272
5.281
237
-0.07(-1.27%)
Jul 16, 2007
5.391
5.417
5.349
5.349
1,908
-0.04(-0.79%)
Jul 13, 2007
5.391
5.391
5.391
5.391
0
+0.00(+0.00%)
Jul 12, 2007
5.451
5.451
5.391
5.391
1,531
-0.10(-1.85%)
Jul 11, 2007
5.697
5.502
5.298
5.493
2,681
-0.20(-3.58%)
Jul 10, 2007
5.697
5.697
5.697
5.697
117
+0.35(+6.51%)
Jul 09, 2007
5.357
5.374
5.255
5.349
1,295
+0.00(+0.00%)
Jul 06, 2007
5.485
5.629
5.238
5.349
12,131
-0.22(-3.96%)
Jul 05, 2007
5.510
5.680
5.493
5.570
10,070
+0.22(+4.13%)
Jul 03, 2007
5.120
5.366
5.120
5.349
1,320
+0.25(+5.00%)
Jul 02, 2007
5.094
5.103
5.094
5.094
8,417
+0.00(+0.00%)
Jun 29, 2007
5.128
5.128
5.094
5.094
9,126
-0.03(-0.50%)
Jun 28, 2007
5.120
5.120
5.094
5.120
5,654
+0.03(+0.50%)
Jun 27, 2007
5.052
5.094
5.009
5.094
8,813
+0.04(+0.84%)
Jun 26, 2007
5.145
5.145
5.009
5.052
12,901
-0.21(-4.03%)
Jun 25, 2007
5.238
5.264
5.128
5.264
6,333
-0.04(-0.80%)
Jun 22, 2007
5.196
5.306
5.196
5.306
1,648
+0.00(+0.00%)
Jun 21, 2007
5.204
5.391
5.128
5.306
8,112
-0.06(-1.11%)
Jun 20, 2007
5.476
5.519
5.137
5.366
13,073
-0.23(-4.10%)
Jun 19, 2007
5.561
5.629
5.128
5.595
35,217
+0.00(+0.00%)
Jun 18, 2007
5.536
5.680
5.459
5.595
5,300
+0.08(+1.38%)
Jun 15, 2007
5.519
5.561
5.340
5.519
50,175
+0.06(+1.09%)
Jun 14, 2007
5.604
5.621
5.400
5.459
21,907
-0.07(-1.23%)
Jun 13, 2007
5.604
5.629
5.527
5.527
30,976
-0.13(-2.25%)
Jun 12, 2007
5.553
5.892
5.527
5.654
37,808
+0.14(+2.46%)
Jun 11, 2007
5.340
5.570
5.340
5.519
20,970
+0.12(+2.20%)
Jun 08, 2007
5.315
5.493
5.315
5.400
9,599
+0.07(+1.24%)
Jun 07, 2007
5.289
5.391
5.289
5.334
1,277
-0.10(-1.84%)
Jun 06, 2007
5.434
5.434
5.434
5.434
1,177
-0.02(-0.31%)
Jun 05, 2007
5.442
5.493
5.350
5.451
15,325
+0.00(+0.00%)
Jun 04, 2007
5.238
5.459
5.213
5.451
25,951
+0.20(+3.72%)
Jun 01, 2007
5.230
5.306
5.094
5.255
32,357
+0.08(+1.48%)
May 31, 2007
5.145
5.179
5.145
5.179
1,295
-0.01(-0.16%)
May 30, 2007
5.103
5.247
5.103
5.188
3,486
-0.13(-2.40%)
May 29, 2007
5.213
5.315
5.213
5.315
16,665
+0.13(+2.49%)
May 25, 2007
5.120
5.230
5.094
5.186
4,129
+0.07(+1.34%)
May 24, 2007
5.052
5.117
5.052
5.117
41,743
+0.02(+0.45%)
May 23, 2007
5.171
5.323
5.052
5.094
12,619
+0.00(+0.00%)
May 22, 2007
5.111
5.128
5.018
5.094
12,501
-0.02(-0.33%)
May 21, 2007
5.094
5.137
5.094
5.111
31,346
+0.02(+0.33%)
May 18, 2007
5.094
5.137
5.052
5.094
36,111
+0.00(+0.00%)
May 17, 2007
5.145
5.145
5.086
5.094
10,883
-0.08(-1.48%)
May 16, 2007
5.128
5.188
5.009
5.171
86,560
+0.05(+1.00%)
May 15, 2007
5.137
5.145
5.111
5.120
1,295
-0.07(-1.31%)
May 14, 2007
5.137
5.196
5.137
5.188
942
-0.03(-0.49%)
May 11, 2007
5.194
5.213
5.194
5.213
588
+0.03(+0.49%)
May 10, 2007
5.264
5.264
5.094
5.188
14,840
-0.10(-1.93%)
May 09, 2007
5.247
5.527
5.221
5.289
33,195
-0.13(-2.35%)
May 08, 2007
5.417
5.417
5.340
5.417
9,658
+0.03(+0.47%)
May 07, 2007
5.179
5.408
5.009
5.391
29,979
+0.32(+6.37%)
May 04, 2007
4.933
5.069
4.933
5.069
177,498
+0.23(+4.74%)
May 03, 2007
4.848
5.086
4.839
4.839
35,830
-0.03(-0.70%)
May 02, 2007
4.848
5.077
4.839
4.873
49,955
+0.03(+0.53%)
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.