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
Liveperson Inc
(NQ:
LPSN
)
0.7258
+0.0858 (+13.41%)
Streaming Delayed Price
Updated: 12:30 PM EDT, May 23, 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
2.520
2.810
2.520
2.640
125,107
+0.09(+3.53%)
Apr 29, 2009
2.500
2.550
2.454
2.550
406,200
+0.07(+2.82%)
Apr 28, 2009
2.500
2.540
2.450
2.480
72,246
-0.07(-2.75%)
Apr 27, 2009
2.530
2.550
2.410
2.550
54,890
+0.05(+2.00%)
Apr 24, 2009
2.470
2.530
2.350
2.500
77,734
+0.07(+2.88%)
Apr 23, 2009
2.550
2.920
2.400
2.430
67,517
-0.14(-5.45%)
Apr 22, 2009
2.450
2.920
2.420
2.570
139,359
+0.07(+2.80%)
Apr 21, 2009
2.500
2.593
1.830
2.500
155,196
+0.05(+2.04%)
Apr 20, 2009
2.390
2.450
2.340
2.450
27,415
-0.05(-2.00%)
Apr 17, 2009
2.460
2.550
2.460
2.500
39,388
+0.00(+0.00%)
Apr 16, 2009
2.420
2.500
2.400
2.500
13,564
+0.11(+4.60%)
Apr 15, 2009
2.380
2.430
2.380
2.390
41,695
+0.02(+0.84%)
Apr 14, 2009
2.420
2.440
2.370
2.370
49,268
-0.02(-0.84%)
Apr 13, 2009
2.430
2.470
2.390
2.390
13,338
-0.07(-2.85%)
Apr 09, 2009
2.390
2.530
2.390
2.460
129,547
+0.01(+0.41%)
Apr 08, 2009
2.360
2.500
2.360
2.450
53,941
+0.06(+2.51%)
Apr 07, 2009
2.290
2.440
2.130
2.390
58,779
+0.03(+1.28%)
Apr 06, 2009
2.380
2.450
2.360
2.360
68,556
-0.10(-4.07%)
Apr 03, 2009
2.270
2.500
2.220
2.460
82,737
+0.11(+4.68%)
Apr 02, 2009
2.210
2.350
2.210
2.350
60,936
+0.07(+3.07%)
Apr 01, 2009
2.170
2.280
2.150
2.280
20,543
+0.01(+0.44%)
Mar 31, 2009
2.110
2.350
2.050
2.270
46,427
+0.12(+5.58%)
Mar 30, 2009
2.160
2.160
2.110
2.150
9,600
-0.10(-4.44%)
Mar 26, 2009
2.180
2.250
2.110
2.250
65,775
-0.02(-0.88%)
Mar 25, 2009
2.160
2.270
2.150
2.270
77,361
+0.10(+4.61%)
Mar 24, 2009
2.150
2.190
2.126
2.170
52,350
+0.01(+0.46%)
Mar 23, 2009
2.080
2.190
2.080
2.160
73,110
+0.08(+3.85%)
Mar 20, 2009
1.910
2.080
1.910
2.080
77,041
+0.08(+4.00%)
Mar 19, 2009
1.970
2.020
1.940
2.000
89,796
+0.10(+5.26%)
Mar 18, 2009
1.810
1.900
1.740
1.900
14,752
+0.05(+2.70%)
Mar 17, 2009
1.930
1.930
1.710
1.850
21,934
-0.04(-2.12%)
Mar 16, 2009
1.840
1.920
1.840
1.890
26,762
+0.21(+12.50%)
Mar 13, 2009
1.720
1.740
1.650
1.680
318,503
+0.00(+0.00%)
Mar 12, 2009
1.670
1.700
1.650
1.680
53,006
-0.03(-1.75%)
Mar 11, 2009
1.800
1.830
1.650
1.710
38,962
-0.05(-3.00%)
Mar 10, 2009
1.770
1.850
1.700
1.763
38,502
+0.05(+3.09%)
Mar 09, 2009
1.800
1.800
1.710
1.710
9,532
-0.15(-8.06%)
Mar 06, 2009
1.800
1.889
1.720
1.860
21,333
+0.07(+3.91%)
Mar 05, 2009
1.800
1.850
1.780
1.790
14,900
-0.04(-2.19%)
Mar 04, 2009
1.780
1.850
1.770
1.830
7,651
+0.09(+5.17%)
Mar 02, 2009
1.900
1.970
1.650
1.740
37,777
-0.16(-8.42%)
Feb 27, 2009
1.970
2.000
1.900
1.900
18,122
-0.10(-5.00%)
Feb 26, 2009
2.010
2.030
1.980
2.000
64,602
-0.10(-4.76%)
Feb 25, 2009
1.990
2.110
1.950
2.100
88,370
+0.08(+3.96%)
Feb 24, 2009
1.990
2.030
1.900
2.020
10,649
+0.01(+0.50%)
Feb 23, 2009
2.000
2.030
2.000
2.010
39,374
-0.02(-0.98%)
Feb 20, 2009
1.990
2.030
1.980
2.030
52,264
+0.01(+0.49%)
Feb 19, 2009
2.000
2.030
2.000
2.020
37,682
+0.02(+1.00%)
Feb 18, 2009
1.980
2.070
1.940
2.000
52,958
-0.02(-0.99%)
Feb 17, 2009
2.090
2.090
1.850
2.020
78,010
+0.03(+1.51%)
Feb 13, 2009
1.950
2.090
1.880
1.990
105,051
+0.00(+0.00%)
Feb 12, 2009
1.980
2.060
1.900
1.990
91,832
+0.09(+4.74%)
Feb 11, 2009
1.900
1.960
1.610
1.900
66,034
-0.07(-3.55%)
Feb 10, 2009
1.980
1.980
1.740
1.970
70,961
-0.05(-2.48%)
Feb 09, 2009
2.010
2.050
2.010
2.020
241,900
+0.01(+0.50%)
Feb 06, 2009
1.940
2.040
1.940
2.010
11,950
+0.01(+0.50%)
Feb 05, 2009
1.950
2.030
1.950
2.000
26,500
+0.00(+0.00%)
Feb 04, 2009
1.950
2.010
1.950
2.000
30,688
+0.00(+0.00%)
Feb 03, 2009
1.970
2.050
1.970
2.000
96,242
+0.00(+0.00%)
Feb 02, 2009
2.000
2.010
1.910
2.000
29,201
+0.03(+1.52%)
Jan 30, 2009
1.940
2.000
1.900
1.970
238,903
+0.05(+2.60%)
Jan 29, 2009
1.820
1.935
1.815
1.920
36,152
+0.05(+2.67%)
Jan 28, 2009
1.830
1.910
1.700
1.870
193,335
+0.03(+1.63%)
Jan 27, 2009
1.800
1.870
1.770
1.840
302,405
-0.03(-1.60%)
Jan 26, 2009
1.720
1.870
1.700
1.870
38,007
+0.12(+6.86%)
Jan 23, 2009
1.730
1.780
1.700
1.750
57,425
-0.05(-2.78%)
Jan 22, 2009
1.690
1.850
1.660
1.800
35,390
+0.11(+6.51%)
Jan 21, 2009
1.690
1.690
1.650
1.690
29,026
-0.02(-1.17%)
Jan 20, 2009
1.708
1.710
1.690
1.710
6,238
-0.02(-1.16%)
Jan 16, 2009
1.720
1.760
1.700
1.730
135,355
+0.02(+1.17%)
Jan 15, 2009
1.760
1.760
1.710
1.710
12,642
-0.01(-0.58%)
Jan 14, 2009
1.800
1.800
1.720
1.720
11,085
-0.11(-6.01%)
Jan 13, 2009
1.780
1.980
1.770
1.830
14,305
+0.01(+0.55%)
Jan 12, 2009
1.830
1.880
1.820
1.820
7,470
+0.02(+1.11%)
Jan 09, 2009
1.850
1.850
1.750
1.800
10,253
+0.00(+0.00%)
Jan 08, 2009
1.880
1.880
1.770
1.800
114,815
-0.09(-4.76%)
Jan 07, 2009
1.870
1.990
1.780
1.890
42,818
+0.01(+0.53%)
Jan 06, 2009
1.900
1.930
1.830
1.880
13,045
-0.03(-1.57%)
Jan 05, 2009
1.920
1.950
1.910
1.910
16,715
+0.04(+2.14%)
Jan 02, 2009
1.780
1.990
1.780
1.870
41,409
+0.05(+2.75%)
Dec 31, 2008
1.750
1.844
1.750
1.820
41,740
+0.03(+1.68%)
Dec 30, 2008
1.760
1.850
1.750
1.790
43,832
+0.02(+1.13%)
Dec 29, 2008
1.700
1.910
1.700
1.770
51,579
+0.02(+1.14%)
Dec 26, 2008
1.680
1.850
1.680
1.750
42,135
+0.01(+0.57%)
Dec 24, 2008
1.750
1.750
1.680
1.740
4,043
-0.01(-0.57%)
Dec 23, 2008
1.650
1.760
1.640
1.750
45,988
-0.02(-1.13%)
Dec 22, 2008
1.630
1.800
1.610
1.770
75,684
+0.17(+10.62%)
Dec 19, 2008
1.450
1.640
1.420
1.600
151,158
+0.06(+3.90%)
Dec 18, 2008
1.380
1.540
1.350
1.540
2,014,038
+0.21(+15.79%)
Dec 17, 2008
1.380
1.390
1.320
1.330
26,679
-0.03(-2.21%)
Dec 16, 2008
1.330
1.410
1.308
1.360
50,446
+0.09(+7.09%)
Dec 15, 2008
1.380
1.390
1.270
1.270
27,194
-0.05(-3.79%)
Dec 12, 2008
1.290
1.390
1.290
1.320
73,610
-0.03(-2.22%)
Dec 11, 2008
1.340
1.440
1.320
1.350
84,765
-0.05(-3.57%)
Dec 10, 2008
1.200
1.400
1.190
1.400
490,731
+0.00(+0.00%)
Dec 09, 2008
1.250
1.400
1.225
1.400
294,068
+0.13(+10.64%)
Dec 08, 2008
1.390
1.390
1.250
1.265
278,449
-0.13(-9.61%)
Dec 05, 2008
1.400
1.400
1.340
1.400
38,942
-0.04(-2.78%)
Dec 04, 2008
1.440
1.470
1.410
1.440
313,702
+0.03(+2.13%)
Dec 03, 2008
1.430
1.470
1.310
1.410
45,224
-0.02(-1.40%)
Dec 02, 2008
1.390
1.485
1.390
1.430
64,005
+0.10(+7.52%)
Dec 01, 2008
1.400
1.400
1.290
1.330
28,582
-0.16(-10.74%)
Nov 28, 2008
1.400
1.620
1.360
1.490
37,416
+0.00(+0.00%)
Nov 26, 2008
1.458
1.540
1.445
1.490
169,236
-0.02(-1.32%)
Nov 25, 2008
1.400
1.530
1.400
1.510
29,725
+0.10(+7.09%)
Nov 24, 2008
1.470
1.520
1.290
1.410
126,603
-0.09(-6.00%)
Nov 21, 2008
1.500
1.540
1.480
1.500
48,116
+0.00(+0.00%)
Nov 20, 2008
1.620
1.620
1.500
1.500
45,507
-0.13(-7.98%)
Nov 19, 2008
1.720
1.720
1.620
1.630
29,950
-0.11(-6.32%)
Nov 18, 2008
1.830
1.840
1.730
1.740
28,277
-0.16(-8.42%)
Nov 17, 2008
1.800
1.930
1.800
1.900
52,874
+0.07(+3.83%)
Nov 14, 2008
1.850
1.860
1.800
1.830
9,202
+0.02(+1.10%)
Nov 13, 2008
1.650
1.810
1.650
1.810
27,008
+0.16(+9.70%)
Nov 12, 2008
1.650
1.740
1.650
1.650
28,578
-0.10(-5.71%)
Nov 11, 2008
1.800
1.810
1.750
1.750
28,687
-0.02(-1.13%)
Nov 10, 2008
1.740
1.780
1.730
1.770
29,803
+0.11(+6.63%)
Nov 07, 2008
1.780
1.800
1.660
1.660
75,468
-0.09(-5.14%)
Nov 06, 2008
1.950
1.950
1.750
1.750
28,801
-0.23(-11.62%)
Nov 05, 2008
1.970
2.000
1.950
1.980
151,289
+0.06(+3.13%)
Nov 04, 2008
2.070
2.179
1.920
1.920
53,936
-0.06(-3.03%)
Nov 03, 2008
1.990
2.050
1.910
1.980
36,427
+0.01(+0.51%)
Oct 31, 2008
2.000
2.060
1.930
1.970
177,277
-0.07(-3.43%)
Oct 30, 2008
1.500
2.230
1.420
2.040
1,380,466
+0.57(+38.78%)
Oct 29, 2008
1.600
1.660
1.400
1.470
154,323
-0.08(-5.16%)
Oct 28, 2008
1.800
1.875
1.480
1.550
246,465
-0.25(-13.89%)
Oct 27, 2008
1.800
1.850
1.800
1.800
64,444
-0.01(-0.55%)
Oct 24, 2008
1.800
1.900
1.800
1.810
73,732
-0.09(-4.74%)
Oct 23, 2008
1.990
2.000
1.870
1.900
52,416
-0.10(-5.00%)
Oct 22, 2008
2.100
2.150
1.950
2.000
40,635
-0.15(-6.98%)
Oct 21, 2008
2.200
2.285
2.110
2.150
62,486
-0.02(-0.92%)
Oct 20, 2008
2.280
2.400
2.160
2.170
114,908
-0.09(-3.98%)
Oct 17, 2008
2.050
2.390
2.050
2.260
84,825
+0.13(+6.10%)
Oct 16, 2008
2.250
2.250
1.900
2.130
100,682
-0.14(-6.17%)
Oct 15, 2008
2.510
2.565
2.160
2.270
75,752
-0.26(-10.28%)
Oct 14, 2008
2.750
2.770
2.500
2.530
204,722
-0.32(-11.23%)
Oct 13, 2008
2.700
2.850
2.670
2.850
102,025
+0.17(+6.15%)
Oct 10, 2008
2.710
2.950
2.600
2.685
129,543
-0.17(-5.79%)
Oct 09, 2008
2.940
2.950
2.700
2.850
65,205
-0.09(-3.06%)
Oct 08, 2008
2.840
3.000
2.570
2.940
100,299
-0.06(-2.00%)
Oct 07, 2008
2.890
3.050
2.700
3.000
170,002
+0.16(+5.63%)
Oct 06, 2008
2.890
2.900
2.510
2.840
90,994
-0.15(-5.02%)
Oct 03, 2008
3.010
3.010
2.890
2.990
65,654
-0.01(-0.33%)
Oct 02, 2008
2.930
3.020
2.930
3.000
25,595
-0.01(-0.33%)
Oct 01, 2008
2.950
3.070
2.950
3.010
29,181
+0.10(+3.44%)
Sep 30, 2008
2.850
3.090
2.850
2.910
29,162
+0.06(+2.11%)
Sep 29, 2008
2.990
3.190
2.750
2.850
32,606
+0.01(+0.35%)
Sep 26, 2008
2.750
3.060
2.750
2.840
75,746
+0.04(+1.43%)
Sep 25, 2008
2.940
2.970
2.780
2.800
151,105
-0.17(-5.72%)
Sep 24, 2008
3.080
3.090
2.900
2.970
24,771
-0.10(-3.26%)
Sep 23, 2008
3.090
3.100
3.020
3.070
80,480
+0.01(+0.33%)
Sep 22, 2008
3.100
3.100
2.990
3.060
32,654
-0.11(-3.47%)
Sep 19, 2008
2.850
3.450
2.850
3.170
164,193
+0.21(+7.09%)
Sep 18, 2008
3.090
3.100
2.850
2.960
56,667
-0.10(-3.27%)
Sep 17, 2008
2.930
3.090
2.900
3.060
43,163
+0.01(+0.33%)
Sep 16, 2008
2.840
3.070
2.810
3.050
40,315
+0.14(+4.81%)
Sep 15, 2008
2.950
3.050
2.700
2.910
36,846
-0.16(-5.21%)
Sep 12, 2008
2.950
3.120
2.720
3.070
100,491
+0.11(+3.72%)
Sep 11, 2008
3.020
3.080
2.860
2.960
96,286
-0.12(-3.90%)
Sep 10, 2008
3.070
3.190
3.050
3.080
23,280
-0.05(-1.60%)
Sep 09, 2008
3.150
3.210
3.080
3.130
25,564
-0.07(-2.19%)
Sep 08, 2008
3.250
3.250
3.150
3.200
32,391
-0.04(-1.23%)
Sep 05, 2008
3.200
3.250
3.170
3.240
14,025
-0.01(-0.31%)
Sep 04, 2008
3.200
3.380
3.200
3.250
26,520
+0.05(+1.56%)
Sep 03, 2008
3.160
3.300
3.160
3.200
37,927
-0.01(-0.31%)
Sep 02, 2008
3.300
3.300
3.150
3.210
15,846
-0.04(-1.23%)
Aug 29, 2008
3.400
3.410
3.250
3.250
32,097
-0.17(-4.97%)
Aug 28, 2008
3.320
3.420
3.230
3.420
15,813
+0.03(+0.88%)
Aug 27, 2008
3.350
3.420
3.170
3.390
34,259
+0.08(+2.42%)
Aug 26, 2008
3.150
3.310
3.050
3.310
32,792
+0.21(+6.77%)
Aug 25, 2008
3.330
3.330
3.050
3.100
50,732
-0.21(-6.34%)
Aug 22, 2008
3.400
3.400
3.280
3.310
12,419
-0.10(-2.93%)
Aug 21, 2008
3.220
3.410
3.160
3.410
84,440
+0.11(+3.33%)
Aug 20, 2008
3.320
3.390
3.210
3.300
58,187
+0.05(+1.54%)
Aug 19, 2008
3.130
3.370
3.120
3.250
73,918
+0.04(+1.25%)
Aug 18, 2008
3.190
3.220
3.070
3.210
29,302
+0.07(+2.23%)
Aug 15, 2008
3.100
3.210
3.060
3.140
45,342
+0.03(+0.96%)
Aug 14, 2008
2.980
3.150
2.920
3.110
235,119
+0.11(+3.67%)
Aug 13, 2008
2.890
3.080
2.890
3.000
30,160
+0.07(+2.39%)
Aug 12, 2008
2.980
2.980
2.670
2.930
77,280
-0.06(-2.01%)
Aug 11, 2008
3.010
3.240
2.850
2.990
239,223
+0.08(+2.75%)
Aug 08, 2008
2.630
2.930
2.630
2.910
88,347
+0.24(+8.99%)
Aug 07, 2008
2.750
2.790
2.540
2.670
257,872
-0.18(-6.32%)
Aug 06, 2008
2.720
2.880
2.680
2.850
57,815
+0.09(+3.26%)
Aug 05, 2008
2.680
2.790
2.600
2.760
27,370
+0.03(+1.10%)
Aug 04, 2008
2.800
2.900
2.650
2.730
55,979
-0.07(-2.50%)
Aug 01, 2008
2.810
2.840
2.730
2.800
54,651
-0.03(-1.06%)
Jul 31, 2008
2.830
2.900
2.790
2.830
28,843
-0.07(-2.41%)
Jul 30, 2008
2.920
2.930
2.800
2.900
22,154
+0.05(+1.75%)
Jul 29, 2008
2.850
2.920
2.720
2.850
28,286
+0.09(+3.26%)
Jul 28, 2008
2.880
2.960
2.760
2.760
41,524
-0.09(-3.16%)
Jul 25, 2008
2.820
2.940
2.760
2.850
41,012
+0.08(+2.89%)
Jul 24, 2008
2.770
2.890
2.760
2.770
25,503
-0.06(-2.12%)
Jul 23, 2008
2.860
3.010
2.770
2.830
89,194
+0.02(+0.71%)
Jul 22, 2008
2.700
2.890
2.670
2.810
77,235
+0.03(+1.08%)
Jul 21, 2008
2.610
2.830
2.610
2.780
77,660
+0.20(+7.75%)
Jul 18, 2008
2.710
2.780
2.510
2.580
88,987
-0.15(-5.49%)
Jul 17, 2008
2.560
2.790
2.440
2.730
88,620
+0.21(+8.33%)
Jul 16, 2008
2.480
2.610
2.420
2.520
70,901
+0.01(+0.40%)
Jul 15, 2008
2.610
2.640
2.480
2.510
151,267
-0.12(-4.56%)
Jul 14, 2008
2.660
2.690
2.630
2.630
45,043
-0.04(-1.50%)
Jul 11, 2008
2.650
2.780
2.650
2.670
105,219
+0.01(+0.38%)
Jul 10, 2008
2.700
2.760
2.630
2.660
48,287
+0.00(+0.00%)
Jul 09, 2008
2.660
2.840
2.650
2.660
121,403
-0.04(-1.48%)
Jul 08, 2008
2.690
2.790
2.640
2.700
87,320
+0.07(+2.66%)
Jul 07, 2008
2.860
2.860
2.630
2.630
73,295
-0.19(-6.74%)
Jul 04, 2008
2.710
2.820
2.660
2.820
51,261
+0.00(+0.00%)
Jul 03, 2008
2.710
2.820
2.660
2.820
51,261
+0.08(+2.92%)
Jul 02, 2008
2.730
2.750
2.630
2.740
97,429
-0.02(-0.72%)
Jul 01, 2008
2.760
2.860
2.725
2.760
122,128
-0.05(-1.78%)
Jun 30, 2008
2.900
3.000
2.800
2.810
241,285
-0.23(-7.57%)
Jun 27, 2008
3.410
3.490
2.940
3.040
4,199,715
-0.18(-5.59%)
Jun 26, 2008
2.800
3.240
2.780
3.220
204,199
+0.29(+9.90%)
Jun 25, 2008
2.850
2.930
2.850
2.930
71,989
+0.08(+2.81%)
Jun 24, 2008
2.930
2.970
2.840
2.850
136,200
-0.11(-3.72%)
Jun 23, 2008
3.060
3.080
2.960
2.960
59,854
-0.10(-3.27%)
Jun 20, 2008
3.060
3.150
3.000
3.060
206,225
-0.02(-0.65%)
Jun 19, 2008
3.080
3.150
3.030
3.080
93,149
+0.00(+0.00%)
Jun 18, 2008
3.000
3.130
3.000
3.080
129,698
+0.07(+2.33%)
Jun 17, 2008
3.090
3.100
3.000
3.010
77,309
-0.06(-1.95%)
Jun 16, 2008
3.120
3.120
3.000
3.070
167,773
-0.05(-1.60%)
Jun 13, 2008
3.170
3.180
3.090
3.120
112,862
-0.03(-0.95%)
Jun 12, 2008
3.170
3.190
3.020
3.150
187,726
+0.00(+0.00%)
Jun 11, 2008
3.160
3.205
3.130
3.150
199,116
-0.05(-1.56%)
Jun 10, 2008
3.180
3.230
3.130
3.200
109,045
+0.00(+0.00%)
Jun 09, 2008
3.210
3.240
3.070
3.200
163,693
+0.03(+0.95%)
Jun 06, 2008
3.230
3.290
3.150
3.170
122,132
-0.07(-2.16%)
Jun 05, 2008
3.060
3.260
3.060
3.240
437,902
+0.18(+5.88%)
Jun 04, 2008
3.100
3.150
3.000
3.060
131,777
-0.05(-1.61%)
Jun 03, 2008
3.140
3.250
3.100
3.110
151,555
-0.02(-0.64%)
Jun 02, 2008
3.200
3.220
3.100
3.130
99,592
-0.09(-2.80%)
May 30, 2008
3.300
3.366
3.120
3.220
174,264
-0.08(-2.42%)
May 29, 2008
3.210
3.420
3.130
3.300
181,910
+0.14(+4.43%)
May 28, 2008
3.070
3.270
3.020
3.160
713,023
+0.11(+3.61%)
May 27, 2008
2.980
3.310
2.930
3.050
679,631
+0.13(+4.45%)
May 26, 2008
2.820
3.000
2.780
2.920
644,793
+0.00(+0.00%)
May 23, 2008
2.820
3.000
2.780
2.920
644,793
+0.08(+2.82%)
May 22, 2008
2.750
2.850
2.700
2.840
68,215
+0.13(+4.80%)
May 21, 2008
2.780
2.900
2.700
2.710
149,488
-0.02(-0.73%)
May 20, 2008
2.700
2.840
2.690
2.730
118,335
+0.02(+0.74%)
May 19, 2008
2.730
2.760
2.680
2.710
127,042
+0.00(+0.00%)
May 16, 2008
2.770
2.770
2.650
2.710
105,266
-0.01(-0.37%)
May 15, 2008
2.680
2.740
2.660
2.720
40,763
+0.03(+1.12%)
May 14, 2008
2.710
2.750
2.660
2.690
99,305
-0.03(-1.10%)
May 13, 2008
2.710
2.740
2.670
2.720
54,257
-0.03(-1.09%)
May 12, 2008
2.700
2.780
2.600
2.750
132,630
+0.06(+2.23%)
May 09, 2008
2.420
2.730
2.420
2.690
201,710
+0.03(+1.13%)
May 08, 2008
2.530
2.700
2.460
2.660
518,353
+0.15(+5.98%)
May 07, 2008
2.730
2.740
2.500
2.510
236,721
-0.19(-7.04%)
May 06, 2008
2.790
2.800
2.680
2.700
229,268
-0.08(-2.88%)
May 05, 2008
2.800
2.850
2.750
2.780
267,758
-0.03(-1.07%)
May 02, 2008
3.300
3.370
2.800
2.810
606,229
-0.63(-18.31%)
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.