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
)
31.25
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 (%)
Apr 30, 2009
7.050
7.140
6.900
6.950
265,234
-0.05(-0.71%)
Apr 29, 2009
7.220
7.220
6.880
7.000
435,906
-0.17(-2.37%)
Apr 28, 2009
6.970
7.300
6.950
7.170
192,741
+0.09(+1.27%)
Apr 27, 2009
7.120
7.380
6.990
7.080
396,896
-0.31(-4.19%)
Apr 24, 2009
7.120
7.430
7.080
7.390
225,201
+0.38(+5.42%)
Apr 23, 2009
7.320
7.360
7.000
7.010
185,016
-0.32(-4.37%)
Apr 22, 2009
7.150
7.600
7.120
7.330
288,023
+0.15(+2.09%)
Apr 21, 2009
7.480
7.550
6.880
7.180
625,247
-0.28(-3.75%)
Apr 20, 2009
7.730
7.870
7.400
7.460
338,787
-0.34(-4.36%)
Apr 17, 2009
7.510
8.000
7.477
7.800
450,238
+0.31(+4.14%)
Apr 16, 2009
7.510
7.730
7.280
7.490
327,267
+0.00(+0.00%)
Apr 15, 2009
7.650
7.777
7.260
7.490
350,046
-0.20(-2.60%)
Apr 14, 2009
7.920
8.040
7.650
7.690
344,697
-0.21(-2.66%)
Apr 13, 2009
7.750
7.960
7.750
7.900
257,951
+0.08(+1.02%)
Apr 09, 2009
7.790
7.920
7.610
7.820
441,288
+0.17(+2.22%)
Apr 08, 2009
7.630
7.850
7.540
7.650
306,069
+0.03(+0.39%)
Apr 07, 2009
7.430
7.850
7.300
7.620
364,623
+0.04(+0.53%)
Apr 06, 2009
7.480
7.740
7.450
7.580
542,588
+0.00(+0.00%)
Apr 03, 2009
7.460
7.590
7.290
7.580
239,519
+0.12(+1.61%)
Apr 02, 2009
7.210
7.490
7.100
7.460
457,465
+0.36(+5.07%)
Apr 01, 2009
7.000
7.200
6.731
7.100
326,237
+0.00(+0.00%)
Mar 31, 2009
6.750
7.150
6.745
7.100
466,006
+0.47(+7.09%)
Mar 30, 2009
6.810
6.900
6.400
6.630
343,375
-0.47(-6.62%)
Mar 26, 2009
7.070
7.190
6.891
7.100
563,560
+0.06(+0.85%)
Mar 25, 2009
6.850
7.100
6.590
7.040
565,644
+0.28(+4.14%)
Mar 24, 2009
6.820
6.900
6.650
6.760
263,625
-0.16(-2.31%)
Mar 23, 2009
6.830
6.990
6.500
6.920
637,232
+0.61(+9.67%)
Mar 20, 2009
6.680
6.750
6.300
6.310
420,151
-0.29(-4.39%)
Mar 19, 2009
6.750
6.790
6.522
6.600
262,755
-0.14(-2.08%)
Mar 18, 2009
6.360
6.950
6.310
6.740
602,286
+0.36(+5.64%)
Mar 17, 2009
6.390
6.480
6.140
6.380
416,756
-0.21(-3.19%)
Mar 16, 2009
6.040
6.610
6.000
6.590
801,699
+0.57(+9.47%)
Mar 13, 2009
5.820
6.110
5.720
6.020
326,401
+0.21(+3.61%)
Mar 12, 2009
5.050
5.830
4.750
5.810
431,677
+0.70(+13.70%)
Mar 11, 2009
5.370
5.490
5.090
5.110
244,201
-0.24(-4.49%)
Mar 10, 2009
4.990
5.370
4.990
5.350
275,482
+0.20(+3.88%)
Mar 09, 2009
4.890
5.370
4.730
5.150
516,061
+0.24(+4.89%)
Mar 06, 2009
4.590
4.940
4.540
4.910
307,238
+0.37(+8.15%)
Mar 05, 2009
4.910
5.010
4.530
4.540
380,172
-0.50(-9.92%)
Mar 04, 2009
4.700
5.100
4.630
5.040
585,838
+0.84(+20.00%)
Mar 02, 2009
3.970
5.179
3.850
4.200
1,115,071
+0.14(+3.45%)
Feb 27, 2009
4.140
4.490
4.050
4.060
255,755
-0.10(-2.40%)
Feb 26, 2009
4.520
4.640
4.130
4.160
279,547
-0.32(-7.14%)
Feb 25, 2009
4.750
4.750
4.480
4.480
287,437
-0.30(-6.28%)
Feb 24, 2009
4.800
4.878
4.650
4.780
280,483
-0.07(-1.44%)
Feb 23, 2009
5.000
5.000
4.800
4.850
277,716
-0.11(-2.22%)
Feb 20, 2009
5.060
5.160
4.920
4.960
376,549
-0.18(-3.50%)
Feb 19, 2009
5.130
5.290
5.010
5.140
265,460
+0.10(+1.98%)
Feb 18, 2009
5.110
5.200
4.970
5.040
206,933
+0.00(+0.00%)
Feb 17, 2009
4.900
5.140
4.900
5.040
155,917
-0.08(-1.56%)
Feb 13, 2009
5.200
5.300
5.030
5.120
174,305
-0.06(-1.16%)
Feb 12, 2009
5.000
5.200
4.980
5.180
112,236
+0.01(+0.19%)
Feb 11, 2009
5.210
5.230
4.990
5.170
84,827
+0.01(+0.19%)
Feb 10, 2009
5.200
5.230
4.910
5.160
267,327
-0.06(-1.15%)
Feb 09, 2009
5.020
5.240
5.020
5.220
132,475
+0.20(+3.98%)
Feb 06, 2009
4.980
5.050
4.880
5.020
226,759
+0.10(+2.03%)
Feb 05, 2009
4.700
5.000
4.670
4.920
142,380
+0.19(+4.02%)
Feb 04, 2009
4.670
4.980
4.620
4.730
120,582
+0.02(+0.42%)
Feb 03, 2009
4.600
4.720
4.540
4.710
188,226
+0.13(+2.84%)
Feb 02, 2009
4.110
4.600
4.055
4.580
264,828
+0.41(+9.83%)
Jan 30, 2009
4.170
4.440
4.150
4.170
189,679
+0.02(+0.48%)
Jan 29, 2009
4.360
4.420
4.150
4.150
100,225
-0.22(-5.03%)
Jan 28, 2009
4.350
4.500
4.330
4.370
170,130
+0.05(+1.16%)
Jan 27, 2009
4.240
4.335
4.220
4.320
183,909
+0.09(+2.13%)
Jan 26, 2009
4.080
4.290
4.080
4.230
164,798
+0.17(+4.19%)
Jan 23, 2009
3.920
4.260
3.920
4.060
98,771
+0.02(+0.50%)
Jan 22, 2009
4.250
4.300
4.040
4.040
102,255
-0.35(-7.97%)
Jan 21, 2009
4.040
4.410
3.980
4.390
136,658
+0.41(+10.30%)
Jan 20, 2009
4.250
4.360
3.980
3.980
132,467
-0.33(-7.66%)
Jan 16, 2009
4.440
4.550
4.130
4.310
181,574
-0.20(-4.43%)
Jan 15, 2009
4.290
4.510
4.090
4.510
146,304
+0.22(+5.13%)
Jan 14, 2009
4.210
4.390
4.060
4.290
188,842
-0.05(-1.15%)
Jan 13, 2009
4.340
4.520
4.280
4.340
148,479
-0.02(-0.46%)
Jan 12, 2009
4.300
4.470
4.300
4.360
99,236
+0.04(+0.93%)
Jan 09, 2009
4.620
4.620
4.320
4.320
126,045
-0.31(-6.70%)
Jan 08, 2009
4.520
4.690
4.380
4.630
129,790
+0.27(+6.19%)
Jan 07, 2009
4.410
4.800
4.280
4.360
209,421
-0.10(-2.24%)
Jan 06, 2009
4.520
4.620
4.370
4.460
154,854
-0.03(-0.67%)
Jan 05, 2009
4.400
4.555
4.260
4.490
160,110
+0.06(+1.35%)
Jan 02, 2009
4.400
4.440
4.250
4.430
217,719
+0.14(+3.26%)
Dec 31, 2008
4.150
4.350
4.020
4.290
223,007
+0.16(+3.87%)
Dec 30, 2008
4.040
4.130
3.980
4.130
156,814
+0.12(+2.99%)
Dec 29, 2008
4.450
4.460
3.900
4.010
178,620
-0.44(-9.89%)
Dec 26, 2008
4.240
4.460
4.140
4.450
73,106
+0.25(+5.95%)
Dec 24, 2008
4.180
4.230
4.020
4.200
35,138
+0.09(+2.19%)
Dec 23, 2008
4.240
4.350
4.040
4.110
86,977
-0.10(-2.38%)
Dec 22, 2008
4.250
4.440
3.990
4.210
248,088
-0.03(-0.71%)
Dec 19, 2008
4.610
4.734
4.130
4.240
458,688
-0.25(-5.57%)
Dec 18, 2008
4.340
4.500
4.110
4.490
220,881
+0.13(+2.98%)
Dec 17, 2008
4.100
4.430
3.820
4.360
274,100
+0.20(+4.81%)
Dec 16, 2008
3.770
4.190
3.750
4.160
280,830
+0.48(+13.04%)
Dec 15, 2008
3.940
4.090
3.680
3.680
206,516
-0.33(-8.23%)
Dec 12, 2008
3.900
4.100
3.800
4.010
324,126
+0.01(+0.25%)
Dec 11, 2008
4.040
4.220
3.880
4.000
208,260
-0.08(-1.96%)
Dec 10, 2008
4.040
4.270
3.950
4.080
136,765
+0.07(+1.75%)
Dec 09, 2008
4.240
4.290
4.000
4.010
188,830
-0.15(-3.61%)
Dec 08, 2008
3.960
4.250
3.800
4.160
358,916
+0.30(+7.77%)
Dec 05, 2008
3.490
3.882
3.450
3.860
207,737
+0.31(+8.73%)
Dec 04, 2008
3.560
3.800
3.500
3.550
167,841
-0.06(-1.66%)
Dec 03, 2008
3.620
3.800
3.480
3.610
237,493
+0.02(+0.56%)
Dec 02, 2008
3.460
3.590
3.320
3.590
176,960
+0.19(+5.59%)
Dec 01, 2008
3.700
3.830
3.370
3.400
311,598
-0.42(-10.99%)
Nov 28, 2008
3.720
3.990
3.620
3.820
114,206
+0.04(+1.06%)
Nov 26, 2008
3.400
3.790
3.310
3.780
206,454
+0.27(+7.69%)
Nov 25, 2008
3.760
3.850
3.410
3.510
219,835
-0.20(-5.39%)
Nov 24, 2008
3.630
3.790
3.210
3.710
253,820
+0.10(+2.77%)
Nov 21, 2008
3.500
3.750
3.150
3.610
412,417
+0.09(+2.56%)
Nov 20, 2008
3.670
3.970
3.460
3.520
283,820
-0.18(-4.86%)
Nov 19, 2008
3.880
4.060
3.700
3.700
268,430
-0.19(-4.88%)
Nov 18, 2008
3.960
4.130
3.740
3.890
132,171
-0.05(-1.27%)
Nov 17, 2008
3.880
4.190
3.810
3.940
88,333
+0.03(+0.77%)
Nov 14, 2008
4.150
4.300
3.910
3.910
129,020
-0.35(-8.22%)
Nov 13, 2008
3.770
4.340
3.700
4.260
303,276
+0.51(+13.60%)
Nov 12, 2008
4.070
4.250
3.750
3.750
127,347
-0.39(-9.42%)
Nov 11, 2008
4.030
4.440
3.990
4.140
221,508
+0.10(+2.48%)
Nov 10, 2008
4.200
4.230
3.990
4.040
107,659
-0.08(-1.94%)
Nov 07, 2008
4.010
4.180
3.950
4.120
88,075
+0.15(+3.78%)
Nov 06, 2008
4.130
4.340
3.970
3.970
138,708
-0.19(-4.57%)
Nov 05, 2008
4.440
4.490
4.160
4.160
123,992
-0.34(-7.56%)
Nov 04, 2008
4.700
4.730
4.320
4.500
178,604
+0.01(+0.22%)
Nov 03, 2008
4.598
4.700
4.400
4.490
200,859
-0.14(-3.02%)
Oct 31, 2008
4.300
4.640
4.180
4.630
240,184
+0.32(+7.42%)
Oct 30, 2008
4.150
4.320
4.000
4.310
137,465
+0.30(+7.48%)
Oct 29, 2008
3.960
4.170
3.830
4.010
267,233
+0.09(+2.30%)
Oct 28, 2008
3.600
3.940
3.330
3.920
498,273
+0.46(+13.29%)
Oct 27, 2008
3.820
3.890
3.460
3.460
218,144
-0.35(-9.19%)
Oct 24, 2008
3.710
3.970
3.660
3.810
176,595
-0.14(-3.54%)
Oct 23, 2008
3.950
4.170
3.650
3.950
225,847
+0.00(+0.00%)
Oct 22, 2008
3.980
4.290
3.850
3.950
328,255
-0.11(-2.71%)
Oct 21, 2008
4.130
4.340
4.030
4.060
116,970
-0.13(-3.10%)
Oct 20, 2008
4.060
4.190
3.800
4.190
169,934
+0.30(+7.71%)
Oct 17, 2008
3.620
4.100
3.550
3.890
279,263
+0.07(+1.83%)
Oct 16, 2008
3.480
3.960
3.276
3.820
322,052
+0.38(+11.05%)
Oct 15, 2008
4.060
4.060
3.400
3.440
402,989
-0.39(-10.18%)
Oct 14, 2008
4.100
4.300
3.665
3.830
295,196
-0.11(-2.79%)
Oct 13, 2008
3.360
3.980
3.280
3.940
466,727
+0.70(+21.60%)
Oct 10, 2008
2.760
3.430
2.470
3.240
929,010
+0.29(+9.83%)
Oct 09, 2008
3.110
3.340
2.900
2.950
378,744
-0.10(-3.28%)
Oct 08, 2008
3.020
3.440
2.850
3.050
434,073
-0.05(-1.61%)
Oct 07, 2008
3.480
3.540
3.040
3.100
394,630
-0.32(-9.36%)
Oct 06, 2008
3.220
3.580
3.200
3.420
479,985
+0.07(+2.09%)
Oct 03, 2008
4.090
4.240
3.270
3.350
529,002
-0.67(-16.67%)
Oct 02, 2008
4.620
4.770
4.010
4.020
318,627
-0.64(-13.73%)
Oct 01, 2008
4.890
4.890
4.520
4.660
228,207
-0.25(-5.09%)
Sep 30, 2008
4.880
4.980
4.500
4.910
213,874
+0.07(+1.45%)
Sep 29, 2008
5.000
5.100
4.550
4.840
344,594
-0.22(-4.35%)
Sep 26, 2008
4.870
5.240
4.860
5.060
261,135
+0.14(+2.85%)
Sep 25, 2008
4.790
5.100
4.780
4.920
193,324
+0.11(+2.29%)
Sep 24, 2008
4.900
5.090
4.750
4.810
303,367
-0.09(-1.84%)
Sep 23, 2008
4.830
5.080
4.820
4.900
193,495
+0.06(+1.24%)
Sep 22, 2008
5.200
5.200
4.740
4.840
197,689
-0.41(-7.81%)
Sep 19, 2008
5.370
5.380
4.900
5.250
1,036,399
+0.18(+3.55%)
Sep 18, 2008
4.760
5.150
4.310
5.070
560,514
+0.47(+10.22%)
Sep 17, 2008
5.250
5.250
4.540
4.600
383,901
-0.80(-14.81%)
Sep 16, 2008
4.800
5.400
4.800
5.400
281,805
+0.48(+9.76%)
Sep 15, 2008
4.800
5.140
4.800
4.920
484,610
-0.06(-1.20%)
Sep 12, 2008
5.020
5.130
4.950
4.980
58,440
-0.06(-1.19%)
Sep 11, 2008
5.010
5.070
4.920
5.040
267,287
-0.03(-0.59%)
Sep 10, 2008
5.060
5.080
4.840
5.070
129,692
+0.16(+3.26%)
Sep 09, 2008
5.150
5.220
4.850
4.910
182,635
-0.24(-4.66%)
Sep 08, 2008
5.250
5.290
5.050
5.150
241,301
-0.05(-0.96%)
Sep 05, 2008
4.840
5.250
4.580
5.200
405,720
+0.34(+7.00%)
Sep 04, 2008
4.930
4.940
4.730
4.860
142,187
-0.10(-2.02%)
Sep 03, 2008
5.220
5.250
4.910
4.960
199,539
-0.26(-4.98%)
Sep 02, 2008
5.500
5.550
5.010
5.220
107,124
-0.16(-2.97%)
Aug 29, 2008
5.350
5.400
5.176
5.380
116,073
-0.01(-0.19%)
Aug 28, 2008
5.040
5.400
5.010
5.390
171,179
+0.35(+6.94%)
Aug 27, 2008
5.070
5.070
4.850
5.040
102,444
-0.02(-0.40%)
Aug 26, 2008
4.900
5.220
4.890
5.060
118,808
+0.17(+3.48%)
Aug 25, 2008
5.250
5.390
4.850
4.890
112,851
-0.44(-8.26%)
Aug 22, 2008
4.790
5.340
4.690
5.330
158,187
+0.55(+11.51%)
Aug 21, 2008
5.230
5.450
4.760
4.780
177,846
-0.48(-9.13%)
Aug 20, 2008
5.240
5.270
5.030
5.260
107,633
+0.02(+0.38%)
Aug 19, 2008
5.330
5.330
5.140
5.240
113,403
-0.12(-2.24%)
Aug 18, 2008
5.550
5.570
5.290
5.360
103,267
-0.21(-3.77%)
Aug 15, 2008
5.730
5.760
5.410
5.570
234,606
-0.07(-1.24%)
Aug 14, 2008
5.590
5.800
5.410
5.640
225,742
+0.04(+0.71%)
Aug 13, 2008
5.320
5.620
5.100
5.600
284,743
+0.27(+5.07%)
Aug 12, 2008
5.390
5.450
5.130
5.330
143,533
-0.04(-0.74%)
Aug 11, 2008
5.070
5.380
4.810
5.370
203,717
+0.28(+5.50%)
Aug 08, 2008
4.520
5.100
4.520
5.090
267,360
+0.53(+11.62%)
Aug 07, 2008
4.980
5.000
4.540
4.560
297,601
-0.53(-10.41%)
Aug 06, 2008
4.760
5.130
4.600
5.090
186,010
+0.29(+6.04%)
Aug 05, 2008
5.000
5.130
4.720
4.800
275,211
-0.16(-3.23%)
Aug 04, 2008
4.980
5.000
4.750
4.960
152,865
-0.13(-2.55%)
Aug 01, 2008
4.590
5.150
4.550
5.090
392,443
+0.49(+10.65%)
Jul 31, 2008
4.700
4.950
4.520
4.600
665,687
-0.14(-2.95%)
Jul 30, 2008
5.000
5.000
4.500
4.740
313,786
-0.20(-4.05%)
Jul 29, 2008
4.940
5.000
4.630
4.940
215,915
+0.19(+4.00%)
Jul 28, 2008
4.930
4.970
4.420
4.750
223,347
-0.23(-4.62%)
Jul 25, 2008
4.760
4.990
4.750
4.980
129,640
+0.18(+3.75%)
Jul 24, 2008
4.800
4.920
4.750
4.800
215,725
-0.01(-0.21%)
Jul 23, 2008
4.850
4.860
4.740
4.810
210,007
-0.06(-1.23%)
Jul 22, 2008
4.510
4.880
4.400
4.870
225,370
+0.32(+7.03%)
Jul 21, 2008
4.480
4.600
4.380
4.550
87,152
+0.07(+1.56%)
Jul 18, 2008
4.580
4.600
4.400
4.480
149,236
-0.10(-2.18%)
Jul 17, 2008
4.480
4.670
4.300
4.580
145,374
+0.09(+2.00%)
Jul 16, 2008
4.330
4.600
4.074
4.490
251,277
+0.19(+4.42%)
Jul 15, 2008
4.010
4.500
3.770
4.300
261,717
+0.23(+5.65%)
Jul 14, 2008
4.050
4.290
3.660
4.070
242,739
-0.04(-0.97%)
Jul 11, 2008
3.570
4.140
3.540
4.110
288,872
+0.50(+13.85%)
Jul 10, 2008
3.550
3.750
3.430
3.610
135,589
+0.05(+1.40%)
Jul 09, 2008
3.650
3.690
3.460
3.560
216,610
-0.13(-3.52%)
Jul 08, 2008
3.430
3.690
3.300
3.690
283,742
+0.26(+7.58%)
Jul 07, 2008
3.300
3.440
3.290
3.430
203,728
+0.21(+6.52%)
Jul 04, 2008
3.340
3.380
3.210
3.220
73,796
+0.00(+0.00%)
Jul 03, 2008
3.340
3.380
3.210
3.220
73,796
-0.08(-2.42%)
Jul 02, 2008
3.160
3.360
3.010
3.300
245,435
+0.21(+6.80%)
Jul 01, 2008
3.000
3.130
2.950
3.090
197,047
+0.03(+0.98%)
Jun 30, 2008
3.260
3.380
3.050
3.060
216,528
-0.19(-5.85%)
Jun 27, 2008
3.190
3.250
3.040
3.250
5,651,737
+0.10(+3.17%)
Jun 26, 2008
3.060
3.200
3.010
3.150
172,092
+0.07(+2.27%)
Jun 25, 2008
3.100
3.260
3.080
3.080
163,369
+0.00(+0.00%)
Jun 24, 2008
3.120
3.260
3.010
3.080
343,061
-0.12(-3.75%)
Jun 23, 2008
3.090
3.410
3.060
3.200
328,143
+0.19(+6.31%)
Jun 20, 2008
3.080
3.080
2.890
3.010
279,774
-0.06(-1.95%)
Jun 19, 2008
2.990
3.070
2.850
3.070
191,969
+0.05(+1.66%)
Jun 18, 2008
3.080
3.280
2.990
3.020
205,578
-0.12(-3.82%)
Jun 17, 2008
3.170
3.200
3.080
3.140
125,729
-0.05(-1.57%)
Jun 16, 2008
3.280
3.290
3.090
3.190
123,466
-0.13(-3.92%)
Jun 13, 2008
3.120
3.370
3.120
3.320
96,508
+0.20(+6.41%)
Jun 12, 2008
3.360
3.370
3.120
3.120
132,013
-0.18(-5.45%)
Jun 11, 2008
3.680
3.680
3.300
3.300
179,094
-0.38(-10.33%)
Jun 10, 2008
3.680
3.730
3.530
3.680
167,880
+0.06(+1.66%)
Jun 09, 2008
3.870
3.950
3.500
3.620
191,714
-0.18(-4.74%)
Jun 06, 2008
4.050
4.130
3.780
3.800
186,459
-0.32(-7.77%)
Jun 05, 2008
4.100
4.170
3.950
4.120
447,258
+0.00(+0.00%)
Jun 04, 2008
3.900
4.150
3.650
4.120
771,855
+0.18(+4.57%)
Jun 03, 2008
4.750
4.750
3.770
3.940
677,318
-0.79(-16.70%)
Jun 02, 2008
4.540
4.750
4.460
4.730
686,837
+0.18(+3.96%)
May 30, 2008
4.440
4.550
4.430
4.550
218,342
+0.07(+1.56%)
May 29, 2008
4.560
4.580
4.420
4.480
147,741
-0.06(-1.32%)
May 28, 2008
4.490
4.610
4.350
4.540
261,398
+0.12(+2.71%)
May 27, 2008
4.490
4.670
4.410
4.420
229,009
-0.03(-0.67%)
May 26, 2008
4.390
4.500
4.390
4.450
661,850
+0.00(+0.00%)
May 23, 2008
4.390
4.500
4.390
4.450
661,850
+0.10(+2.30%)
May 22, 2008
4.240
4.500
4.240
4.350
144,128
+0.09(+2.11%)
May 21, 2008
4.180
4.460
4.010
4.260
275,040
+0.11(+2.65%)
May 20, 2008
4.290
4.400
4.050
4.150
236,385
-0.20(-4.60%)
May 19, 2008
4.000
4.450
3.950
4.350
309,131
+0.40(+10.13%)
May 16, 2008
3.800
4.070
3.710
3.950
449,329
+0.18(+4.80%)
May 15, 2008
3.840
3.860
3.725
3.769
71,772
+0.06(+1.59%)
May 14, 2008
3.610
3.856
3.570
3.710
143,359
+0.15(+4.21%)
May 13, 2008
3.390
3.570
3.310
3.560
78,705
+0.19(+5.64%)
May 12, 2008
3.260
3.390
3.250
3.370
84,138
+0.15(+4.66%)
May 09, 2008
3.070
3.220
3.060
3.220
84,577
+0.11(+3.54%)
May 08, 2008
3.240
3.240
3.060
3.110
143,112
-0.17(-5.18%)
May 07, 2008
3.350
3.370
3.230
3.280
60,719
-0.08(-2.38%)
May 06, 2008
3.360
3.410
3.290
3.360
68,941
+0.00(+0.00%)
May 05, 2008
3.350
3.410
3.270
3.360
48,091
+0.04(+1.20%)
May 02, 2008
3.510
3.510
3.120
3.320
38,397
-0.18(-5.14%)
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.