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
Radcom Ltd
(NQ:
RDCM
)
9.390
UNCHANGED
Streaming Delayed Price
Updated: 3:26 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 29, 2011
6.580
6.970
6.480
6.860
46,300
+0.28(+4.26%)
Apr 28, 2011
6.640
6.670
6.450
6.580
49,410
-0.09(-1.35%)
Apr 27, 2011
6.620
6.750
6.570
6.670
29,555
+0.02(+0.30%)
Apr 26, 2011
6.600
6.650
6.301
6.650
74,783
+0.05(+0.76%)
Apr 25, 2011
6.700
6.924
6.170
6.600
87,876
-0.25(-3.65%)
Apr 21, 2011
6.740
7.170
6.740
6.850
88,751
+0.11(+1.63%)
Apr 20, 2011
6.340
6.950
6.330
6.740
66,512
+0.04(+0.60%)
Apr 19, 2011
6.850
7.380
6.200
6.700
237,535
-1.01(-13.10%)
Apr 18, 2011
8.050
8.120
7.630
7.710
33,636
-0.50(-6.09%)
Apr 15, 2011
8.220
8.460
8.080
8.210
28,838
-0.05(-0.61%)
Apr 14, 2011
8.270
8.400
8.090
8.260
15,515
-0.13(-1.55%)
Apr 13, 2011
8.100
8.740
8.070
8.390
31,689
+0.28(+3.45%)
Apr 12, 2011
8.410
8.490
7.700
8.110
52,602
-0.40(-4.70%)
Apr 11, 2011
8.850
8.850
8.250
8.510
53,559
-0.45(-5.02%)
Apr 08, 2011
9.010
9.150
8.751
8.960
35,512
+0.01(+0.11%)
Apr 07, 2011
9.210
9.250
8.740
8.950
39,173
-0.24(-2.61%)
Apr 06, 2011
9.330
9.330
9.070
9.190
19,425
-0.05(-0.54%)
Apr 05, 2011
9.100
9.349
9.100
9.240
31,432
+0.09(+0.98%)
Apr 04, 2011
9.840
9.840
9.100
9.150
61,240
-0.68(-6.92%)
Apr 01, 2011
9.910
9.910
9.600
9.830
43,551
-0.09(-0.91%)
Mar 31, 2011
10.16
10.16
9.550
9.920
32,463
-0.31(-3.07%)
Mar 30, 2011
10.23
10.67
10.22
10.23
19,205
-0.42(-3.91%)
Mar 29, 2011
10.70
10.70
10.37
10.65
12,308
+0.13(+1.24%)
Mar 28, 2011
10.21
10.69
10.21
10.52
12,583
+0.18(+1.74%)
Mar 25, 2011
10.35
10.79
10.26
10.34
19,036
-0.01(-0.10%)
Mar 24, 2011
10.81
10.81
10.13
10.35
18,729
-0.06(-0.58%)
Mar 23, 2011
10.46
10.58
10.40
10.41
10,085
+0.01(+0.10%)
Mar 22, 2011
11.02
11.03
10.21
10.40
35,904
-0.13(-1.23%)
Mar 21, 2011
10.55
10.80
10.00
10.53
29,558
+0.73(+7.45%)
Mar 18, 2011
10.07
10.23
9.730
9.800
32,597
-0.23(-2.29%)
Mar 17, 2011
9.330
10.27
9.330
10.03
35,423
+0.75(+8.08%)
Mar 16, 2011
9.660
9.970
9.200
9.280
27,216
-0.50(-5.11%)
Mar 15, 2011
10.00
10.00
9.110
9.780
71,583
-0.48(-4.68%)
Mar 14, 2011
10.02
10.36
10.00
10.26
33,279
-0.39(-3.66%)
Mar 11, 2011
10.44
10.74
10.15
10.65
22,716
+0.20(+1.91%)
Mar 10, 2011
10.57
11.00
10.25
10.45
43,993
-0.32(-2.97%)
Mar 09, 2011
11.50
11.60
10.68
10.77
31,770
-0.55(-4.86%)
Mar 08, 2011
11.11
11.49
11.11
11.32
34,831
+0.23(+2.06%)
Mar 07, 2011
11.25
11.25
10.88
11.09
42,117
+0.65(+6.24%)
Mar 04, 2011
10.68
10.69
10.30
10.44
18,680
-0.09(-0.85%)
Mar 03, 2011
10.44
10.75
10.44
10.53
26,362
+0.22(+2.13%)
Mar 02, 2011
10.38
10.41
10.06
10.31
45,864
-0.48(-4.45%)
Mar 01, 2011
11.01
11.13
10.70
10.79
28,814
-0.12(-1.10%)
Feb 28, 2011
11.00
11.23
10.68
10.91
35,676
+0.01(+0.09%)
Feb 25, 2011
10.60
11.00
10.59
10.90
22,924
+0.40(+3.81%)
Feb 24, 2011
10.21
10.59
10.00
10.50
44,297
+0.25(+2.44%)
Feb 23, 2011
10.69
11.00
10.17
10.25
62,810
-0.37(-3.48%)
Feb 22, 2011
10.74
10.90
10.61
10.62
44,495
-0.32(-2.93%)
Feb 18, 2011
11.00
11.24
10.80
10.94
52,271
-0.26(-2.32%)
Feb 17, 2011
11.36
11.55
11.00
11.20
57,111
-0.30(-2.61%)
Feb 16, 2011
11.37
11.59
11.35
11.50
22,224
-0.04(-0.35%)
Feb 15, 2011
11.94
11.94
11.35
11.54
44,984
-0.25(-2.12%)
Feb 14, 2011
12.30
12.31
11.65
11.79
79,387
-0.41(-3.36%)
Feb 11, 2011
12.06
12.30
11.76
12.20
35,920
-0.03(-0.22%)
Feb 10, 2011
11.95
12.30
11.90
12.23
43,042
+0.17(+1.38%)
Feb 09, 2011
12.30
12.30
11.90
12.06
54,890
-0.14(-1.15%)
Feb 08, 2011
11.86
12.40
11.69
12.20
65,120
+0.68(+5.90%)
Feb 07, 2011
11.03
11.80
11.03
11.52
67,500
+0.55(+5.01%)
Feb 04, 2011
10.95
11.00
10.61
10.97
41,643
+0.09(+0.83%)
Feb 03, 2011
11.05
11.13
10.88
10.88
35,397
-0.15(-1.36%)
Feb 02, 2011
11.21
11.35
10.80
11.03
109,962
-0.74(-6.29%)
Feb 01, 2011
13.25
13.25
10.76
11.77
145,505
-0.75(-5.99%)
Jan 31, 2011
13.16
13.25
12.52
12.52
43,438
-0.64(-4.88%)
Jan 28, 2011
13.26
13.29
12.95
13.16
42,320
+0.11(+0.86%)
Jan 27, 2011
13.32
13.32
12.87
13.05
35,687
-0.21(-1.58%)
Jan 26, 2011
13.47
13.47
12.50
13.26
83,819
+0.61(+4.82%)
Jan 25, 2011
13.00
13.00
12.41
12.65
91,259
+0.34(+2.76%)
Jan 24, 2011
12.20
12.75
11.98
12.31
63,538
+0.33(+2.75%)
Jan 21, 2011
11.77
12.15
11.42
11.98
50,606
+0.16(+1.35%)
Jan 20, 2011
12.46
12.83
11.06
11.82
142,709
-0.91(-7.15%)
Jan 19, 2011
14.18
14.71
12.50
12.73
154,815
-1.25(-8.94%)
Jan 18, 2011
13.77
14.05
13.75
13.98
77,302
+0.48(+3.56%)
Jan 14, 2011
12.97
13.75
12.93
13.50
60,337
+0.55(+4.29%)
Jan 13, 2011
12.81
12.99
12.54
12.95
72,353
-0.05(-0.42%)
Jan 12, 2011
12.50
13.10
12.28
13.00
78,868
+0.60(+4.84%)
Jan 11, 2011
12.00
12.50
11.95
12.40
66,065
+0.41(+3.42%)
Jan 10, 2011
11.90
11.99
11.82
11.99
44,007
+0.27(+2.30%)
Jan 07, 2011
11.52
11.90
11.52
11.72
17,616
+0.19(+1.65%)
Jan 06, 2011
11.50
11.90
11.49
11.53
41,195
-0.04(-0.35%)
Jan 05, 2011
11.17
11.57
11.17
11.57
26,594
+0.33(+2.94%)
Jan 04, 2011
11.43
11.50
11.21
11.24
37,882
-0.04(-0.35%)
Jan 03, 2011
11.01
11.35
10.91
11.28
40,979
+0.13(+1.15%)
Dec 31, 2010
10.82
11.32
10.82
11.15
29,899
+0.33(+3.07%)
Dec 30, 2010
11.15
11.36
10.82
10.82
51,179
-0.20(-1.77%)
Dec 29, 2010
10.25
11.20
10.25
11.02
119,061
+0.86(+8.42%)
Dec 28, 2010
9.880
10.18
9.610
10.16
34,397
+0.28(+2.83%)
Dec 27, 2010
9.600
10.05
9.410
9.881
20,041
+0.32(+3.36%)
Dec 23, 2010
9.600
9.750
9.530
9.560
17,840
+0.02(+0.21%)
Dec 22, 2010
9.590
9.650
9.410
9.540
15,281
+0.04(+0.42%)
Dec 21, 2010
9.560
9.600
9.330
9.500
31,961
-0.17(-1.76%)
Dec 20, 2010
9.720
9.730
9.310
9.670
30,271
-0.02(-0.21%)
Dec 17, 2010
9.510
9.750
9.390
9.690
17,738
+0.29(+3.09%)
Dec 16, 2010
9.710
9.780
9.270
9.400
65,366
-0.43(-4.37%)
Dec 15, 2010
10.01
10.08
9.770
9.830
15,313
-0.07(-0.71%)
Dec 14, 2010
10.19
10.19
9.800
9.900
26,595
-0.21(-2.08%)
Dec 13, 2010
9.990
10.25
9.580
10.11
61,665
+0.18(+1.81%)
Dec 10, 2010
9.350
9.930
9.350
9.930
38,006
+0.59(+6.32%)
Dec 09, 2010
8.910
9.610
8.910
9.340
51,613
-0.15(-1.58%)
Dec 08, 2010
9.800
9.800
9.350
9.490
25,139
-0.25(-2.53%)
Dec 07, 2010
9.940
9.940
9.560
9.736
33,282
+0.34(+3.57%)
Dec 06, 2010
8.820
9.420
8.800
9.400
70,112
+0.73(+8.42%)
Dec 03, 2010
8.600
8.855
8.530
8.670
47,900
+0.01(+0.12%)
Dec 02, 2010
9.020
9.020
8.600
8.660
61,784
-0.40(-4.42%)
Dec 01, 2010
9.480
9.670
8.770
9.060
100,385
-0.37(-3.92%)
Nov 30, 2010
10.05
10.05
9.390
9.430
34,328
+0.12(+1.29%)
Nov 29, 2010
9.470
9.540
9.250
9.310
31,520
-0.07(-0.75%)
Nov 26, 2010
9.580
9.580
9.300
9.380
30,424
-0.26(-2.70%)
Nov 24, 2010
9.860
9.640
9.640
9.640
36,266
-0.21(-2.13%)
Nov 23, 2010
9.740
9.900
9.600
9.850
18,736
+0.07(+0.72%)
Nov 22, 2010
9.900
9.900
9.520
9.780
55,795
-0.18(-1.81%)
Nov 19, 2010
9.940
9.990
9.830
9.960
16,763
-0.05(-0.50%)
Nov 18, 2010
9.620
10.06
9.600
10.01
60,105
+0.42(+4.38%)
Nov 17, 2010
9.590
9.628
9.300
9.590
33,774
+0.07(+0.74%)
Nov 16, 2010
10.20
10.20
9.170
9.520
104,540
-0.68(-6.67%)
Nov 15, 2010
10.71
10.77
10.20
10.20
32,421
-0.46(-4.32%)
Nov 12, 2010
10.83
10.83
10.50
10.66
40,351
-0.23(-2.11%)
Nov 11, 2010
11.09
11.09
10.80
10.89
29,456
+0.11(+1.02%)
Nov 10, 2010
10.94
10.99
10.72
10.78
30,434
-0.04(-0.37%)
Nov 09, 2010
10.84
10.94
10.56
10.82
28,479
+0.11(+1.04%)
Nov 08, 2010
10.58
10.94
10.58
10.71
30,220
+0.16(+1.53%)
Nov 05, 2010
10.42
10.76
10.30
10.55
65,904
-0.31(-2.88%)
Nov 04, 2010
11.11
11.21
10.77
10.86
68,994
-0.14(-1.27%)
Nov 03, 2010
10.90
11.25
10.90
11.00
74,856
+0.19(+1.76%)
Nov 02, 2010
10.22
10.83
10.22
10.81
75,248
+0.58(+5.67%)
Nov 01, 2010
11.00
11.09
10.07
10.23
69,974
-0.57(-5.28%)
Oct 29, 2010
11.14
11.20
10.40
10.80
47,807
-0.33(-2.96%)
Oct 28, 2010
10.93
11.39
10.93
11.13
43,601
+0.24(+2.20%)
Oct 27, 2010
11.21
11.27
10.62
10.89
68,042
-0.78(-6.68%)
Oct 25, 2010
11.80
12.00
11.25
11.67
171,304
+0.50(+4.49%)
Oct 22, 2010
11.25
11.25
10.38
11.17
54,844
+0.32(+2.94%)
Oct 21, 2010
11.80
11.80
10.70
10.85
49,329
-0.50(-4.41%)
Oct 20, 2010
11.20
11.97
11.20
11.35
141,660
+0.20(+1.79%)
Oct 19, 2010
10.69
11.74
10.41
11.15
89,964
+0.55(+5.19%)
Oct 18, 2010
10.55
10.85
10.36
10.60
62,260
+0.42(+4.13%)
Oct 15, 2010
10.30
10.55
10.04
10.18
45,182
+0.24(+2.41%)
Oct 14, 2010
10.41
10.50
9.760
9.940
110,946
-0.33(-3.21%)
Oct 13, 2010
10.85
10.87
10.20
10.27
81,807
+0.04(+0.39%)
Oct 12, 2010
10.87
10.87
9.990
10.23
90,918
+0.24(+2.40%)
Oct 11, 2010
10.28
10.44
9.810
9.990
102,942
-0.53(-5.04%)
Oct 08, 2010
10.03
10.97
9.930
10.52
96,730
+0.42(+4.16%)
Oct 07, 2010
11.30
11.33
9.750
10.10
109,813
-1.14(-10.14%)
Oct 06, 2010
10.82
11.32
10.50
11.24
170,714
+0.74(+7.05%)
Oct 05, 2010
9.680
10.62
9.660
10.50
154,418
+0.99(+10.41%)
Oct 04, 2010
9.130
9.640
8.740
9.510
108,128
+0.89(+10.32%)
Oct 01, 2010
9.184
9.184
8.550
8.620
74,142
-0.55(-5.99%)
Sep 30, 2010
9.440
9.470
9.010
9.169
47,963
-0.12(-1.30%)
Sep 29, 2010
9.090
9.440
9.000
9.290
40,714
+0.30(+3.34%)
Sep 28, 2010
9.040
9.330
8.750
8.990
70,783
-0.04(-0.44%)
Sep 27, 2010
9.410
9.500
9.000
9.030
57,615
-0.34(-3.63%)
Sep 24, 2010
9.020
9.520
8.982
9.370
61,969
+0.37(+4.11%)
Sep 23, 2010
9.160
9.160
8.760
9.000
89,671
-0.16(-1.75%)
Sep 22, 2010
9.250
9.480
9.122
9.160
79,952
-0.01(-0.11%)
Sep 21, 2010
10.01
10.14
8.570
9.170
257,451
-0.84(-8.39%)
Sep 20, 2010
10.82
10.89
9.660
10.01
189,909
-0.54(-5.12%)
Sep 17, 2010
11.19
11.30
10.45
10.55
121,562
+0.54(+5.39%)
Sep 15, 2010
9.610
10.36
9.500
10.01
197,014
+0.58(+6.15%)
Sep 14, 2010
8.960
10.37
8.800
9.430
374,062
+0.58(+6.55%)
Sep 13, 2010
9.350
9.400
8.170
8.850
526,117
-0.65(-6.84%)
Sep 10, 2010
12.95
12.95
9.100
9.500
632,531
-3.00(-24.00%)
Sep 09, 2010
12.00
12.93
11.50
12.50
342,400
+0.76(+6.47%)
Sep 08, 2010
10.84
12.00
10.55
11.74
322,350
+1.44(+13.98%)
Sep 07, 2010
9.900
10.63
9.830
10.30
147,255
+0.52(+5.32%)
Sep 03, 2010
9.850
9.960
9.670
9.780
86,096
+0.16(+1.66%)
Sep 02, 2010
9.250
9.732
9.250
9.620
90,200
+0.23(+2.45%)
Sep 01, 2010
8.950
9.600
8.910
9.390
104,648
+0.49(+5.51%)
Aug 31, 2010
8.700
8.950
8.550
8.900
75,832
+0.30(+3.49%)
Aug 30, 2010
8.460
8.700
8.300
8.600
80,056
+0.25(+2.99%)
Aug 27, 2010
8.310
8.660
8.120
8.350
60,805
+0.24(+2.96%)
Aug 26, 2010
8.100
8.260
7.940
8.110
30,142
+0.04(+0.50%)
Aug 25, 2010
8.200
8.250
8.000
8.070
42,597
-0.13(-1.59%)
Aug 24, 2010
7.950
8.239
7.670
8.200
129,418
+0.46(+5.94%)
Aug 23, 2010
7.500
7.750
7.470
7.740
55,388
+0.00(+0.00%)
Aug 20, 2010
7.470
7.750
7.470
7.740
21,296
+0.24(+3.20%)
Aug 19, 2010
7.720
7.730
7.110
7.500
62,000
-0.15(-1.96%)
Aug 18, 2010
7.750
7.750
7.600
7.650
45,848
-0.12(-1.54%)
Aug 17, 2010
7.280
7.940
7.200
7.770
101,994
+0.49(+6.73%)
Aug 16, 2010
7.190
7.400
7.080
7.280
61,602
+0.23(+3.26%)
Aug 13, 2010
7.090
7.150
7.050
7.050
20,094
+0.07(+1.00%)
Aug 12, 2010
6.600
7.100
6.600
6.980
27,996
+0.18(+2.65%)
Aug 11, 2010
6.942
7.100
6.640
6.800
36,742
-0.30(-4.22%)
Aug 10, 2010
7.100
7.100
6.800
7.100
17,362
+0.00(+0.00%)
Aug 09, 2010
7.000
7.200
6.920
7.100
53,368
+0.38(+5.65%)
Aug 06, 2010
6.600
6.750
6.600
6.720
35,117
-0.05(-0.74%)
Aug 05, 2010
7.010
7.080
6.560
6.770
59,908
-0.26(-3.70%)
Aug 04, 2010
7.040
7.050
6.850
7.030
79,459
-0.07(-0.99%)
Aug 03, 2010
6.400
7.199
6.400
7.100
123,800
+0.70(+10.94%)
Aug 02, 2010
5.600
6.480
5.600
6.400
92,089
+0.82(+14.69%)
Jul 30, 2010
5.475
5.600
5.475
5.580
5,800
+0.08(+1.45%)
Jul 29, 2010
5.560
5.560
5.300
5.500
6,586
-0.11(-1.94%)
Jul 28, 2010
5.720
5.724
5.500
5.609
26,377
-0.09(-1.60%)
Jul 27, 2010
5.850
5.850
5.640
5.700
28,745
-0.15(-2.56%)
Jul 26, 2010
5.800
5.850
5.650
5.850
26,772
+0.24(+4.28%)
Jul 23, 2010
5.500
5.610
5.310
5.610
36,836
+0.12(+2.19%)
Jul 22, 2010
5.490
5.500
5.400
5.490
6,884
+0.15(+2.81%)
Jul 21, 2010
5.490
5.500
5.339
5.340
5,313
-0.11(-2.02%)
Jul 20, 2010
5.500
5.500
5.400
5.450
9,344
+0.00(+0.00%)
Jul 19, 2010
5.450
5.490
5.386
5.450
15,487
+0.09(+1.68%)
Jul 16, 2010
5.390
5.400
5.350
5.360
5,065
+0.00(+0.00%)
Jul 15, 2010
5.540
5.540
5.332
5.360
7,537
-0.04(-0.74%)
Jul 14, 2010
5.310
5.470
5.310
5.400
5,388
+0.07(+1.31%)
Jul 13, 2010
5.000
5.390
4.940
5.330
15,903
+0.38(+7.68%)
Jul 12, 2010
5.000
5.099
4.900
4.950
36,790
+0.08(+1.64%)
Jul 09, 2010
5.630
5.630
4.870
4.870
37,030
-0.49(-9.14%)
Jul 08, 2010
5.500
5.540
5.350
5.360
13,110
-0.04(-0.74%)
Jul 07, 2010
5.440
5.490
5.310
5.400
17,831
+0.03(+0.56%)
Jul 06, 2010
5.250
5.500
5.250
5.370
39,832
+0.13(+2.48%)
Jul 02, 2010
5.000
5.250
5.000
5.240
8,702
+0.32(+6.50%)
Jul 01, 2010
5.020
5.050
4.750
4.920
26,327
-0.08(-1.60%)
Jun 30, 2010
5.190
5.420
4.800
5.000
84,394
-0.03(-0.60%)
Jun 29, 2010
4.950
5.270
4.900
5.030
101,778
+0.91(+22.09%)
Jun 25, 2010
4.030
4.250
4.010
4.120
18,260
-0.08(-1.90%)
Jun 24, 2010
4.020
4.200
4.020
4.200
4,150
+0.15(+3.70%)
Jun 23, 2010
4.000
4.390
4.000
4.050
46,917
-0.25(-5.82%)
Jun 22, 2010
4.300
4.330
4.300
4.300
5,265
-0.03(-0.69%)
Jun 21, 2010
4.340
4.450
4.250
4.330
2,298
+0.09(+2.13%)
Jun 18, 2010
4.230
4.345
4.080
4.240
6,625
+0.06(+1.53%)
Jun 17, 2010
4.060
4.380
4.060
4.176
3,961
+0.12(+2.86%)
Jun 16, 2010
4.360
4.470
4.060
4.060
14,864
-0.29(-6.67%)
Jun 15, 2010
4.500
4.500
4.210
4.350
23,293
-0.22(-4.71%)
Jun 14, 2010
4.490
4.580
4.400
4.565
9,164
+0.14(+3.05%)
Jun 11, 2010
4.410
4.540
4.200
4.430
4,435
-0.14(-3.06%)
Jun 10, 2010
4.510
4.600
4.490
4.570
2,320
+0.19(+4.34%)
Jun 09, 2010
4.700
4.700
4.370
4.380
11,757
-0.03(-0.68%)
Jun 08, 2010
4.430
4.470
4.410
4.410
1,768
+0.04(+0.92%)
Jun 07, 2010
4.410
4.580
4.320
4.370
1,813
-0.08(-1.80%)
Jun 04, 2010
4.540
4.625
4.440
4.450
4,650
-0.19(-4.09%)
Jun 03, 2010
4.750
4.800
4.530
4.640
13,756
-0.01(-0.22%)
Jun 02, 2010
4.660
4.750
4.552
4.650
9,322
-0.01(-0.21%)
Jun 01, 2010
4.500
4.860
4.500
4.660
7,380
+0.04(+0.87%)
May 28, 2010
4.770
4.870
4.500
4.620
18,475
-0.15(-3.14%)
May 27, 2010
4.800
5.100
4.690
4.770
58,482
+0.21(+4.61%)
May 26, 2010
4.990
5.058
4.510
4.560
30,289
-0.27(-5.59%)
May 25, 2010
5.100
5.160
4.280
4.830
112,532
+0.97(+25.13%)
May 24, 2010
3.600
3.910
3.500
3.860
11,205
+0.16(+4.32%)
May 21, 2010
3.780
3.800
3.430
3.700
31,186
-0.11(-2.89%)
May 20, 2010
4.010
4.100
3.800
3.810
33,073
-0.20(-4.99%)
May 19, 2010
4.010
4.160
4.010
4.010
15,503
+0.00(+0.00%)
May 18, 2010
4.000
4.090
4.000
4.010
4,087
-0.03(-0.74%)
May 17, 2010
4.330
4.330
4.000
4.040
32,782
-0.29(-6.70%)
May 14, 2010
4.390
4.390
4.300
4.330
7,857
-0.08(-1.82%)
May 13, 2010
4.410
4.570
4.370
4.410
36,726
+0.13(+3.04%)
May 12, 2010
4.370
4.400
4.280
4.280
4,527
-0.17(-3.82%)
May 11, 2010
4.400
4.495
4.310
4.450
22,809
-0.03(-0.67%)
May 10, 2010
4.310
4.500
4.170
4.480
23,174
+0.34(+8.21%)
May 07, 2010
4.320
4.320
4.050
4.140
17,601
-0.24(-5.48%)
May 06, 2010
4.330
4.650
4.000
4.380
38,508
+0.04(+0.92%)
May 05, 2010
4.389
4.400
4.020
4.340
20,623
+0.21(+5.08%)
May 04, 2010
4.380
4.500
4.100
4.130
34,102
-0.30(-6.77%)
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.