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
Spectrum Pharma Inc
(NQ:
SPPI
)
1.030
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 31, 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
4.558
4.647
4.341
4.460
115,541
-0.11(-2.38%)
Apr 27, 2006
4.460
4.588
4.460
4.568
97,414
+0.07(+1.53%)
Apr 26, 2006
4.539
4.736
4.489
4.499
404,982
+0.15(+3.40%)
Apr 25, 2006
4.667
4.667
4.341
4.351
171,653
-0.27(-5.77%)
Apr 24, 2006
4.706
4.706
4.450
4.618
153,808
-0.11(-2.30%)
Apr 21, 2006
4.627
4.736
4.539
4.726
171,897
+0.22(+4.81%)
Apr 20, 2006
4.637
4.706
4.420
4.509
143,392
-0.12(-2.56%)
Apr 19, 2006
4.351
4.677
4.341
4.627
177,567
+0.30(+6.83%)
Apr 18, 2006
4.489
4.499
4.262
4.331
193,462
-0.11(-2.44%)
Apr 17, 2006
4.548
4.618
4.272
4.440
251,675
-0.13(-2.81%)
Apr 13, 2006
4.440
4.775
4.183
4.568
690,511
+0.32(+7.42%)
Apr 12, 2006
4.302
4.351
4.203
4.252
172,810
-0.05(-1.15%)
Apr 11, 2006
4.174
4.302
4.095
4.302
194,176
+0.13(+3.07%)
Apr 10, 2006
4.460
4.460
4.144
4.174
265,049
-0.20(-4.51%)
Apr 07, 2006
4.677
4.687
4.243
4.371
361,054
-0.07(-1.56%)
Apr 06, 2006
4.470
4.529
4.391
4.440
151,742
-0.05(-1.10%)
Apr 05, 2006
4.578
4.637
4.361
4.489
269,429
-0.07(-1.52%)
Apr 04, 2006
4.736
4.766
4.489
4.558
191,164
-0.16(-3.35%)
Apr 03, 2006
4.795
4.913
4.687
4.716
281,839
+0.09(+1.92%)
Mar 31, 2006
4.499
4.627
4.440
4.627
190,086
+0.13(+2.85%)
Mar 30, 2006
4.440
4.696
4.440
4.499
164,543
+0.06(+1.33%)
Mar 29, 2006
4.598
4.618
4.430
4.440
371,981
-0.16(-3.43%)
Mar 28, 2006
4.884
4.884
4.588
4.598
565,772
-0.29(-5.86%)
Mar 27, 2006
4.864
4.953
4.825
4.884
109,342
+0.02(+0.41%)
Mar 24, 2006
4.943
4.953
4.785
4.864
176,207
-0.09(-1.79%)
Mar 23, 2006
5.002
5.032
4.854
4.953
215,678
-0.08(-1.57%)
Mar 22, 2006
5.042
5.111
4.933
5.032
278,516
+0.02(+0.39%)
Mar 21, 2006
5.091
5.131
5.012
5.012
299,011
-0.09(-1.74%)
Mar 20, 2006
5.052
5.229
5.022
5.101
507,440
+0.09(+1.77%)
Mar 17, 2006
5.062
5.180
5.012
5.012
121,229
-0.11(-2.12%)
Mar 16, 2006
5.150
5.279
5.081
5.121
467,055
-0.02(-0.38%)
Mar 15, 2006
5.239
5.298
5.071
5.140
406,678
-0.10(-1.88%)
Mar 14, 2006
5.111
5.407
5.042
5.239
194,427
+0.14(+2.71%)
Mar 13, 2006
5.131
5.210
5.032
5.101
100,021
-0.05(-0.96%)
Mar 10, 2006
5.180
5.269
5.032
5.150
105,407
-0.01(-0.19%)
Mar 09, 2006
5.140
5.279
5.062
5.160
112,606
+0.02(+0.38%)
Mar 08, 2006
5.131
5.318
5.081
5.140
157,532
-0.04(-0.76%)
Mar 07, 2006
5.525
5.525
5.121
5.180
154,232
-0.17(-3.14%)
Mar 06, 2006
5.288
5.545
5.288
5.348
237,964
-0.08(-1.45%)
Mar 03, 2006
5.397
5.614
5.367
5.427
316,975
+0.03(+0.55%)
Mar 02, 2006
5.298
5.545
5.229
5.397
322,983
+0.06(+1.11%)
Mar 01, 2006
5.190
5.367
5.190
5.338
182,715
+0.06(+1.12%)
Feb 28, 2006
5.308
5.308
5.162
5.279
157,912
-0.03(-0.56%)
Feb 27, 2006
5.239
5.466
5.200
5.308
482,848
+0.09(+1.70%)
Feb 24, 2006
5.180
5.367
5.062
5.219
354,324
+0.16(+3.12%)
Feb 23, 2006
5.249
5.279
5.022
5.062
313,165
+0.00(+0.00%)
Feb 22, 2006
5.298
5.358
4.992
5.062
397,902
-0.23(-4.29%)
Feb 21, 2006
4.756
5.476
4.756
5.288
1,362,934
+0.49(+10.29%)
Feb 17, 2006
4.805
4.864
4.687
4.795
91,371
+0.01(+0.21%)
Feb 16, 2006
4.785
4.805
4.610
4.785
120,001
+0.06(+1.25%)
Feb 15, 2006
4.578
4.766
4.539
4.726
117,024
+0.10(+2.13%)
Feb 14, 2006
4.558
4.627
4.479
4.627
30,702
+0.09(+1.96%)
Feb 13, 2006
4.460
4.647
4.391
4.539
138,332
+0.06(+1.32%)
Feb 10, 2006
4.647
4.657
4.450
4.479
132,443
-0.05(-1.09%)
Feb 09, 2006
4.588
4.627
4.420
4.529
56,412
+0.00(+0.00%)
Feb 08, 2006
4.519
4.558
4.322
4.529
52,201
-0.04(-0.86%)
Feb 07, 2006
4.716
4.716
4.509
4.568
63,369
-0.03(-0.64%)
Feb 06, 2006
4.519
4.825
4.440
4.598
209,930
+0.11(+2.42%)
Feb 03, 2006
4.460
4.539
4.440
4.489
161,299
+0.05(+1.11%)
Feb 02, 2006
4.341
4.529
4.322
4.440
150,213
+0.07(+1.58%)
Feb 01, 2006
4.479
4.489
4.341
4.371
186,207
-0.09(-1.99%)
Jan 31, 2006
4.440
4.558
4.440
4.460
105,606
-0.02(-0.44%)
Jan 30, 2006
4.371
4.588
4.272
4.479
142,123
+0.07(+1.57%)
Jan 27, 2006
4.252
4.499
4.252
4.410
33,748
+0.00(+0.00%)
Jan 26, 2006
4.539
4.539
4.371
4.410
82,912
-0.08(-1.76%)
Jan 25, 2006
4.470
4.578
4.430
4.489
100,502
-0.02(-0.44%)
Jan 24, 2006
4.499
4.578
4.400
4.509
87,059
-0.04(-0.80%)
Jan 23, 2006
4.588
4.588
4.351
4.546
199,311
+0.25(+5.91%)
Jan 20, 2006
4.430
4.430
4.193
4.292
53,212
-0.09(-2.03%)
Jan 19, 2006
4.341
4.400
4.262
4.381
49,739
+0.07(+1.60%)
Jan 18, 2006
4.371
4.509
4.193
4.312
138,463
-0.11(-2.46%)
Jan 17, 2006
4.351
4.549
4.351
4.420
112,419
-0.08(-1.75%)
Jan 13, 2006
4.578
4.578
4.440
4.499
103,295
-0.05(-1.08%)
Jan 12, 2006
4.736
4.756
4.489
4.548
113,413
-0.13(-2.74%)
Jan 11, 2006
4.874
4.874
4.578
4.677
166,637
+0.12(+2.60%)
Jan 10, 2006
4.509
4.637
4.460
4.558
87,574
+0.04(+0.87%)
Jan 09, 2006
4.391
4.588
4.391
4.519
173,525
+0.03(+0.66%)
Jan 06, 2006
4.539
4.608
4.391
4.489
206,790
-0.05(-1.09%)
Jan 05, 2006
4.322
4.687
4.292
4.539
386,070
+0.17(+3.84%)
Jan 04, 2006
4.183
4.440
4.144
4.371
177,370
+0.19(+4.48%)
Jan 03, 2006
4.243
4.243
4.085
4.183
67,451
+0.01(+0.24%)
Dec 30, 2005
4.114
4.183
4.050
4.174
84,247
+0.04(+0.95%)
Dec 29, 2005
4.114
4.213
4.045
4.134
116,538
-0.01(-0.24%)
Dec 28, 2005
3.996
4.193
3.986
4.144
213,245
+0.15(+3.70%)
Dec 27, 2005
4.213
4.213
3.947
3.996
265,645
-0.23(-5.37%)
Dec 23, 2005
4.134
4.430
4.085
4.223
213,394
+0.08(+1.90%)
Dec 22, 2005
4.134
4.183
4.006
4.144
175,487
+0.05(+1.20%)
Dec 21, 2005
3.986
4.114
3.947
4.095
174,721
+0.17(+4.27%)
Dec 20, 2005
3.749
3.947
3.700
3.927
190,294
+0.23(+6.13%)
Dec 19, 2005
3.794
3.858
3.700
3.700
133,509
-0.15(-3.85%)
Dec 16, 2005
3.808
4.026
3.808
3.848
110,308
+0.01(+0.26%)
Dec 15, 2005
3.848
3.897
3.463
3.838
241,858
-0.04(-1.02%)
Dec 14, 2005
3.947
3.947
3.858
3.878
57,733
-0.02(-0.51%)
Dec 13, 2005
4.114
4.114
3.878
3.897
81,385
-0.04(-1.00%)
Dec 12, 2005
3.986
4.164
3.907
3.937
130,804
-0.05(-1.24%)
Dec 09, 2005
3.996
4.095
3.966
3.986
71,091
-0.05(-1.22%)
Dec 08, 2005
4.075
4.134
3.996
4.035
60,923
-0.09(-2.15%)
Dec 07, 2005
4.095
4.203
3.996
4.124
97,804
+0.03(+0.72%)
Dec 06, 2005
4.164
4.183
4.045
4.095
53,239
-0.11(-2.58%)
Dec 05, 2005
4.233
4.420
4.095
4.203
105,650
-0.03(-0.70%)
Dec 02, 2005
4.292
4.331
4.104
4.233
91,723
+0.13(+3.13%)
Dec 01, 2005
3.996
4.183
3.986
4.104
90,376
+0.02(+0.48%)
Nov 30, 2005
3.996
4.104
3.907
4.085
98,364
+0.15(+3.76%)
Nov 29, 2005
4.026
4.035
3.897
3.937
65,043
-0.08(-1.97%)
Nov 28, 2005
4.075
4.114
3.996
4.016
56,370
-0.06(-1.45%)
Nov 25, 2005
3.996
4.144
3.996
4.075
16,850
+0.06(+1.47%)
Nov 23, 2005
4.114
4.144
3.966
4.016
33,194
-0.10(-2.40%)
Nov 22, 2005
4.095
4.183
3.976
4.114
48,897
+0.09(+2.21%)
Nov 21, 2005
4.035
4.035
3.947
4.026
106,374
+0.17(+4.35%)
Nov 18, 2005
3.947
4.085
3.848
3.858
322,663
-0.11(-2.74%)
Nov 17, 2005
4.045
4.055
3.887
3.966
94,402
-0.08(-1.95%)
Nov 16, 2005
4.065
4.085
3.917
4.045
167,330
-0.01(-0.24%)
Nov 15, 2005
4.065
4.154
4.055
4.055
61,851
-0.04(-0.96%)
Nov 14, 2005
4.154
4.154
4.045
4.095
140,818
-0.03(-0.72%)
Nov 11, 2005
4.075
4.134
3.897
4.124
89,345
+0.07(+1.70%)
Nov 10, 2005
4.026
4.134
3.966
4.055
170,513
-0.01(-0.24%)
Nov 09, 2005
4.213
4.213
4.016
4.065
118,911
-0.14(-3.29%)
Nov 08, 2005
4.144
4.243
4.114
4.203
49,265
+0.16(+3.90%)
Nov 07, 2005
4.223
4.272
4.006
4.045
183,195
-0.18(-4.21%)
Nov 04, 2005
4.400
4.400
4.174
4.223
184,380
-0.18(-4.04%)
Nov 03, 2005
4.341
4.470
4.312
4.400
66,029
+0.06(+1.36%)
Nov 02, 2005
4.302
4.371
4.282
4.341
39,985
+0.04(+0.92%)
Nov 01, 2005
4.292
4.440
4.243
4.302
95,964
+0.03(+0.69%)
Oct 31, 2005
4.193
4.341
4.144
4.272
113,032
+0.09(+2.12%)
Oct 28, 2005
4.174
4.233
4.124
4.183
78,296
-0.03(-0.70%)
Oct 27, 2005
4.243
4.262
4.183
4.213
111,011
-0.04(-0.93%)
Oct 26, 2005
4.322
4.341
4.193
4.252
222,406
-0.09(-2.05%)
Oct 25, 2005
4.341
4.391
4.282
4.341
50,584
-0.01(-0.23%)
Oct 24, 2005
4.450
4.499
4.292
4.351
67,473
-0.08(-1.78%)
Oct 21, 2005
4.322
4.460
4.233
4.430
80,394
+0.14(+3.22%)
Oct 20, 2005
4.233
4.351
4.213
4.292
143,810
-0.07(-1.58%)
Oct 19, 2005
4.410
4.440
4.252
4.361
75,768
-0.02(-0.45%)
Oct 18, 2005
4.440
4.470
4.341
4.381
51,849
-0.08(-1.77%)
Oct 17, 2005
4.539
4.579
4.381
4.460
95,953
-0.08(-1.74%)
Oct 14, 2005
4.410
4.548
4.371
4.539
97,382
+0.16(+3.60%)
Oct 13, 2005
4.430
4.539
4.322
4.381
85,791
-0.07(-1.55%)
Oct 12, 2005
4.835
4.894
4.302
4.450
365,738
-0.44(-9.07%)
Oct 11, 2005
4.696
5.002
4.696
4.894
132,357
+0.21(+4.42%)
Oct 10, 2005
4.687
4.726
4.637
4.687
102,880
+0.01(+0.21%)
Oct 07, 2005
4.657
4.765
4.657
4.677
41,606
-0.06(-1.25%)
Oct 06, 2005
4.825
4.844
4.647
4.736
110,282
-0.13(-2.64%)
Oct 05, 2005
4.933
4.973
4.825
4.864
36,549
-0.04(-0.80%)
Oct 04, 2005
4.904
4.943
4.825
4.904
33,529
+0.03(+0.61%)
Oct 03, 2005
4.835
4.983
4.825
4.874
81,136
-0.02(-0.40%)
Sep 30, 2005
4.963
5.002
4.835
4.894
87,876
-0.07(-1.39%)
Sep 29, 2005
5.081
5.131
4.923
4.963
144,251
+0.04(+0.80%)
Sep 28, 2005
4.884
4.963
4.835
4.923
100,678
+0.02(+0.40%)
Sep 27, 2005
4.963
4.963
4.835
4.904
93,161
-0.01(-0.20%)
Sep 26, 2005
4.933
5.032
4.894
4.914
52,429
-0.03(-0.60%)
Sep 23, 2005
4.943
5.042
4.884
4.943
92,565
-0.08(-1.57%)
Sep 22, 2005
5.022
5.140
4.963
5.022
107,666
+0.00(+0.00%)
Sep 21, 2005
5.052
5.101
4.992
5.022
115,316
-0.04(-0.78%)
Sep 20, 2005
5.032
5.170
5.032
5.062
78,437
+0.00(+0.00%)
Sep 19, 2005
5.170
5.180
5.032
5.062
124,726
-0.12(-2.29%)
Sep 16, 2005
5.308
5.308
5.121
5.180
151,879
+0.02(+0.38%)
Sep 15, 2005
5.121
5.328
5.022
5.160
330,029
+0.03(+0.58%)
Sep 14, 2005
5.298
5.298
5.002
5.131
53,007
-0.16(-2.99%)
Sep 13, 2005
5.239
5.338
5.190
5.288
78,172
+0.01(+0.19%)
Sep 12, 2005
5.249
5.407
5.229
5.279
83,960
+0.03(+0.56%)
Sep 09, 2005
5.288
5.407
5.219
5.249
163,893
-0.05(-0.93%)
Sep 08, 2005
4.874
5.377
4.874
5.298
344,413
+0.40(+8.27%)
Sep 07, 2005
4.953
4.983
4.884
4.894
46,180
-0.07(-1.39%)
Sep 06, 2005
4.835
5.002
4.835
4.963
100,117
+0.16(+3.26%)
Sep 02, 2005
4.766
4.806
4.667
4.806
41,267
+0.04(+0.85%)
Sep 01, 2005
4.775
4.815
4.637
4.766
89,998
-0.01(-0.21%)
Aug 31, 2005
4.933
4.953
4.746
4.775
115,406
-0.13(-2.62%)
Aug 30, 2005
4.933
4.963
4.785
4.904
57,992
-0.01(-0.20%)
Aug 29, 2005
5.032
5.032
4.795
4.914
89,992
+0.20(+4.18%)
Aug 26, 2005
4.835
4.923
4.687
4.716
41,624
-0.14(-2.85%)
Aug 25, 2005
4.953
5.032
4.844
4.854
67,821
-0.09(-1.80%)
Aug 24, 2005
4.943
5.229
4.884
4.943
142,624
+0.04(+0.80%)
Aug 23, 2005
4.874
4.904
4.736
4.904
74,497
+0.12(+2.48%)
Aug 22, 2005
4.687
4.805
4.627
4.785
67,336
+0.13(+2.75%)
Aug 19, 2005
4.657
4.706
4.647
4.657
115,353
-0.03(-0.63%)
Aug 18, 2005
4.795
4.923
4.637
4.687
105,264
-0.16(-3.26%)
Aug 17, 2005
4.983
5.022
4.844
4.844
47,722
-0.06(-1.21%)
Aug 16, 2005
4.904
5.012
4.746
4.904
133,536
+0.11(+2.26%)
Aug 15, 2005
5.012
5.012
4.785
4.795
133,759
-0.24(-4.71%)
Aug 12, 2005
4.608
5.121
4.341
5.032
278,723
+0.42(+9.21%)
Aug 11, 2005
4.588
4.618
4.529
4.608
73,563
+0.04(+0.86%)
Aug 10, 2005
4.548
4.687
4.539
4.568
102,906
-0.01(-0.22%)
Aug 09, 2005
4.805
4.805
4.519
4.578
139,102
-0.15(-3.13%)
Aug 08, 2005
4.943
4.943
4.637
4.726
208,675
-0.12(-2.44%)
Aug 05, 2005
4.864
4.973
4.736
4.844
140,028
-0.06(-1.21%)
Aug 04, 2005
5.229
5.328
4.746
4.904
621,721
-0.33(-6.23%)
Aug 03, 2005
5.160
5.407
5.150
5.229
272,711
+0.03(+0.57%)
Aug 02, 2005
5.269
5.269
5.180
5.200
73,717
-0.05(-0.94%)
Aug 01, 2005
5.229
5.279
5.111
5.249
158,744
+0.05(+0.95%)
Jul 29, 2005
5.229
5.269
5.032
5.200
235,808
-0.02(-0.38%)
Jul 28, 2005
5.279
5.279
5.091
5.219
209,732
+0.05(+0.95%)
Jul 27, 2005
5.377
5.407
5.081
5.170
417,146
-0.21(-3.85%)
Jul 26, 2005
5.476
5.476
5.229
5.377
198,871
+0.00(+0.00%)
Jul 25, 2005
5.466
5.525
5.328
5.377
291,569
-0.05(-0.91%)
Jul 22, 2005
5.545
5.575
5.328
5.427
243,155
+0.00(+0.00%)
Jul 21, 2005
5.624
5.654
5.348
5.427
498,341
+0.05(+0.92%)
Jul 20, 2005
5.298
5.525
5.190
5.377
1,386,824
+0.28(+5.42%)
Jul 19, 2005
4.894
5.121
4.736
5.101
1,294,452
+0.61(+13.63%)
Jul 18, 2005
4.736
4.736
4.164
4.489
547,192
-0.05(-1.09%)
Jul 15, 2005
4.539
4.539
4.331
4.539
369,376
+0.21(+4.78%)
Jul 14, 2005
4.361
4.440
4.272
4.331
264,863
-0.01(-0.23%)
Jul 13, 2005
4.440
4.440
4.312
4.341
67,800
-0.09(-2.00%)
Jul 12, 2005
4.637
4.637
4.341
4.430
69,628
-0.25(-5.27%)
Jul 11, 2005
4.677
4.736
4.499
4.677
70,635
+0.02(+0.36%)
Jul 08, 2005
4.499
4.696
4.351
4.660
182,728
+0.27(+6.13%)
Jul 07, 2005
4.440
4.440
4.322
4.391
38,545
-0.09(-1.98%)
Jul 06, 2005
4.331
4.479
4.252
4.479
73,229
+0.17(+3.89%)
Jul 05, 2005
4.381
4.381
4.174
4.312
50,777
+0.02(+0.46%)
Jul 01, 2005
4.065
4.292
4.065
4.292
54,831
+0.15(+3.57%)
Jun 30, 2005
4.114
4.282
4.045
4.144
224,862
+0.10(+2.44%)
Jun 29, 2005
4.391
4.391
4.006
4.045
406,548
-0.32(-7.24%)
Jun 28, 2005
4.440
4.440
4.312
4.361
64,457
-0.08(-1.78%)
Jun 27, 2005
4.440
4.624
4.341
4.440
87,922
+0.02(+0.45%)
Jun 24, 2005
4.519
4.568
4.174
4.420
122,520
-0.09(-1.97%)
Jun 23, 2005
4.800
4.800
4.489
4.509
130,518
-0.23(-4.79%)
Jun 22, 2005
4.884
4.884
4.736
4.736
56,563
-0.15(-3.03%)
Jun 21, 2005
4.884
4.923
4.726
4.884
67,374
+0.00(+0.00%)
Jun 20, 2005
4.953
4.983
4.844
4.884
33,071
-0.10(-1.98%)
Jun 17, 2005
4.914
4.983
4.874
4.983
81,617
+0.10(+2.02%)
Jun 16, 2005
4.963
4.963
4.677
4.884
96,610
-0.05(-1.00%)
Jun 15, 2005
5.032
5.032
4.835
4.933
277,428
+0.02(+0.40%)
Jun 14, 2005
4.874
4.983
4.874
4.914
130,685
-0.02(-0.40%)
Jun 13, 2005
4.884
4.983
4.874
4.933
79,009
+0.11(+2.25%)
Jun 10, 2005
4.983
4.983
4.775
4.825
34,069
-0.10(-2.00%)
Jun 09, 2005
4.844
5.022
4.844
4.923
52,493
+0.09(+1.84%)
Jun 08, 2005
4.677
5.012
4.677
4.835
65,891
+0.10(+2.08%)
Jun 07, 2005
4.716
4.874
4.637
4.736
50,561
+0.01(+0.21%)
Jun 06, 2005
4.874
4.874
4.489
4.726
96,419
-0.18(-3.62%)
Jun 03, 2005
4.904
4.992
4.874
4.904
33,770
-0.04(-0.80%)
Jun 02, 2005
4.933
5.111
4.884
4.943
41,058
+0.03(+0.60%)
Jun 01, 2005
5.140
5.140
4.835
4.914
80,352
-0.23(-4.41%)
May 31, 2005
5.052
5.288
5.032
5.140
27,162
+0.10(+1.96%)
May 27, 2005
5.081
5.081
4.983
5.042
28,906
-0.05(-0.97%)
May 26, 2005
5.022
5.288
4.943
5.091
68,063
+0.12(+2.38%)
May 25, 2005
5.042
5.042
4.736
4.973
22,094
+0.04(+0.80%)
May 24, 2005
4.874
5.091
4.805
4.933
90,913
+0.21(+4.38%)
May 23, 2005
4.933
4.933
4.716
4.726
25,116
+0.03(+0.63%)
May 20, 2005
4.785
4.904
4.696
4.696
57,266
-0.02(-0.42%)
May 19, 2005
4.726
4.775
4.489
4.716
94,617
-0.04(-0.83%)
May 18, 2005
4.805
4.805
4.687
4.756
31,622
+0.07(+1.47%)
May 17, 2005
4.568
4.864
4.539
4.687
60,538
-0.02(-0.42%)
May 16, 2005
4.904
4.983
4.460
4.706
193,437
-0.26(-5.17%)
May 13, 2005
5.032
5.091
4.884
4.963
76,693
-0.01(-0.20%)
May 12, 2005
5.239
5.279
4.795
4.973
215,313
-0.28(-5.26%)
May 11, 2005
5.269
5.328
5.210
5.249
20,118
-0.06(-1.12%)
May 10, 2005
5.427
5.634
5.200
5.308
63,171
-0.21(-3.76%)
May 09, 2005
5.377
5.555
5.377
5.515
36,681
+0.23(+4.29%)
May 06, 2005
5.328
5.407
5.180
5.288
50,369
-0.03(-0.56%)
May 05, 2005
5.624
5.782
5.318
5.318
35,578
-0.43(-7.55%)
May 04, 2005
5.229
5.821
5.229
5.752
196,009
+0.48(+9.18%)
May 03, 2005
5.210
5.328
5.210
5.269
53,335
-0.03(-0.56%)
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.