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
Immersion Corp
(NQ:
IMMR
)
10.68
+0.07 (+0.66%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 (%)
May 24, 2011
7.827
7.827
7.580
7.637
213,575
-0.12(-1.60%)
May 23, 2011
7.647
7.826
7.627
7.761
165,107
-0.09(-1.09%)
May 20, 2011
7.818
7.904
7.770
7.846
331,216
-0.03(-0.36%)
May 19, 2011
7.923
7.932
7.808
7.875
287,670
+0.02(+0.24%)
May 18, 2011
7.837
7.923
7.789
7.856
297,821
+0.04(+0.49%)
May 17, 2011
7.523
7.951
7.447
7.818
234,929
+0.27(+3.53%)
May 16, 2011
7.751
7.913
7.551
7.551
173,454
-0.23(-3.00%)
May 13, 2011
7.951
7.980
7.770
7.785
196,451
-0.13(-1.62%)
May 12, 2011
7.837
7.999
7.694
7.913
358,440
+0.10(+1.34%)
May 11, 2011
7.637
7.866
7.618
7.808
323,313
+0.05(+0.61%)
May 10, 2011
7.618
7.808
7.599
7.761
400,846
+0.08(+0.99%)
May 09, 2011
7.189
7.808
7.161
7.685
487,990
+0.05(+0.62%)
May 06, 2011
7.618
7.856
7.494
7.637
1,260,892
+0.87(+12.80%)
May 05, 2011
6.618
6.904
6.599
6.770
182,061
+0.11(+1.72%)
May 04, 2011
6.913
6.913
6.628
6.656
111,970
-0.17(-2.51%)
May 03, 2011
6.904
6.980
6.751
6.828
129,663
-0.09(-1.24%)
May 02, 2011
6.989
7.104
6.885
6.913
227,543
+0.02(+0.28%)
Apr 29, 2011
6.713
6.951
6.675
6.894
394,157
+0.19(+2.84%)
Apr 28, 2011
6.599
6.713
6.590
6.704
546,533
-0.05(-0.71%)
Apr 27, 2011
6.942
6.942
6.723
6.751
385,271
-0.14(-2.07%)
Apr 26, 2011
6.799
7.013
6.789
6.894
217,590
+0.11(+1.69%)
Apr 25, 2011
6.789
6.847
6.628
6.780
146,783
+0.02(+0.28%)
Apr 21, 2011
6.856
6.856
6.599
6.761
84,994
-0.02(-0.28%)
Apr 20, 2011
6.704
6.856
6.704
6.780
86,320
+0.21(+3.19%)
Apr 19, 2011
6.675
6.694
6.494
6.570
82,676
-0.06(-0.86%)
Apr 18, 2011
6.713
6.732
6.475
6.628
107,666
-0.23(-3.33%)
Apr 15, 2011
6.818
6.894
6.628
6.856
91,621
+0.01(+0.14%)
Apr 14, 2011
6.675
6.913
6.666
6.847
75,118
+0.06(+0.84%)
Apr 13, 2011
6.913
6.923
6.618
6.789
144,407
-0.09(-1.25%)
Apr 12, 2011
7.018
7.094
6.856
6.875
125,778
-0.20(-2.76%)
Apr 11, 2011
7.028
7.189
6.999
7.070
66,291
+0.02(+0.34%)
Apr 08, 2011
7.370
7.389
7.009
7.047
139,161
-0.32(-4.39%)
Apr 07, 2011
7.313
7.475
7.237
7.370
116,172
+0.10(+1.44%)
Apr 06, 2011
6.989
7.313
6.951
7.266
176,972
+0.31(+4.52%)
Apr 05, 2011
6.875
7.028
6.866
6.951
92,564
+0.04(+0.55%)
Apr 04, 2011
7.056
7.237
6.875
6.913
187,981
-0.22(-3.07%)
Apr 01, 2011
7.351
7.389
7.104
7.132
282,707
-0.12(-1.71%)
Mar 31, 2011
7.294
7.437
7.256
7.256
157,095
-0.05(-0.65%)
Mar 30, 2011
6.989
7.332
6.837
7.304
513,983
+0.33(+4.78%)
Mar 29, 2011
6.504
6.970
6.466
6.970
306,227
+0.49(+7.49%)
Mar 28, 2011
6.437
6.570
6.437
6.485
130,433
+0.06(+0.89%)
Mar 25, 2011
6.390
6.599
6.323
6.428
171,424
+0.05(+0.75%)
Mar 24, 2011
6.428
6.580
6.247
6.380
161,908
-0.01(-0.15%)
Mar 23, 2011
6.332
6.409
6.209
6.390
130,163
+0.07(+1.05%)
Mar 22, 2011
6.437
6.447
6.285
6.323
89,249
-0.12(-1.92%)
Mar 21, 2011
6.380
6.504
6.294
6.447
143,478
+0.13(+2.11%)
Mar 18, 2011
6.285
6.313
6.209
6.313
155,583
+0.11(+1.84%)
Mar 17, 2011
6.313
6.313
6.142
6.199
137,907
+0.03(+0.46%)
Mar 16, 2011
6.380
6.418
6.066
6.171
238,005
-0.16(-2.56%)
Mar 15, 2011
6.056
6.437
5.904
6.332
2,036,073
+0.04(+0.61%)
Mar 14, 2011
6.599
6.685
6.123
6.294
370,307
-0.29(-4.34%)
Mar 11, 2011
6.856
6.856
6.323
6.580
293,501
+0.11(+1.77%)
Mar 10, 2011
6.466
6.485
6.285
6.466
167,844
-0.14(-2.16%)
Mar 09, 2011
6.704
6.761
6.542
6.609
57,643
-0.08(-1.17%)
Mar 08, 2011
6.390
6.742
6.285
6.687
104,733
+0.30(+4.66%)
Mar 07, 2011
6.494
6.523
6.161
6.390
186,737
-0.18(-2.75%)
Mar 04, 2011
6.647
6.647
6.456
6.570
53,440
-0.10(-1.43%)
Mar 03, 2011
6.609
6.761
6.609
6.666
119,652
+0.12(+1.89%)
Mar 02, 2011
6.418
6.618
6.390
6.542
84,007
+0.10(+1.48%)
Mar 01, 2011
6.761
6.798
6.418
6.447
253,877
-0.31(-4.65%)
Feb 28, 2011
6.828
6.828
6.609
6.761
86,239
+0.03(+0.42%)
Feb 25, 2011
6.618
6.780
6.418
6.732
80,905
+0.18(+2.76%)
Feb 24, 2011
6.447
6.675
6.256
6.551
194,330
+0.14(+2.23%)
Feb 23, 2011
6.628
6.675
6.304
6.409
187,341
-0.23(-3.44%)
Feb 22, 2011
6.780
6.951
6.618
6.637
199,217
-0.28(-3.99%)
Feb 18, 2011
7.028
7.042
6.685
6.913
255,667
-0.11(-1.63%)
Feb 17, 2011
6.818
7.208
6.780
7.028
368,952
+0.20(+2.93%)
Feb 16, 2011
6.485
6.923
6.475
6.828
279,856
+0.36(+5.60%)
Feb 15, 2011
6.294
6.475
6.294
6.466
103,964
+0.15(+2.41%)
Feb 14, 2011
6.351
6.513
6.285
6.313
99,182
-0.06(-0.90%)
Feb 11, 2011
6.132
6.370
6.132
6.370
124,219
+0.18(+2.92%)
Feb 10, 2011
6.161
6.209
6.123
6.190
39,745
-0.01(-0.15%)
Feb 09, 2011
6.142
6.266
6.056
6.199
101,695
+0.04(+0.62%)
Feb 08, 2011
6.047
6.161
5.999
6.161
83,137
+0.11(+1.89%)
Feb 07, 2011
5.952
6.237
5.875
6.047
80,293
+0.08(+1.28%)
Feb 04, 2011
5.923
5.990
5.847
5.971
65,415
+0.03(+0.48%)
Feb 03, 2011
5.856
5.942
5.771
5.942
103,196
+0.10(+1.63%)
Feb 02, 2011
5.771
5.904
5.628
5.847
51,655
+0.04(+0.66%)
Feb 01, 2011
5.656
5.952
5.637
5.809
100,975
+0.18(+3.21%)
Jan 31, 2011
5.561
5.723
5.561
5.628
133,464
+0.09(+1.55%)
Jan 28, 2011
5.752
5.752
5.533
5.542
136,994
-0.20(-3.48%)
Jan 27, 2011
5.894
5.894
5.666
5.742
57,913
-0.13(-2.27%)
Jan 26, 2011
5.666
5.952
5.647
5.875
59,118
+0.21(+3.70%)
Jan 25, 2011
5.609
5.675
5.547
5.666
83,198
+0.05(+0.85%)
Jan 24, 2011
5.599
5.666
5.494
5.618
57,595
+0.02(+0.34%)
Jan 21, 2011
5.675
5.713
5.575
5.599
191,708
-0.05(-0.84%)
Jan 20, 2011
5.742
5.742
5.571
5.647
89,501
-0.14(-2.47%)
Jan 19, 2011
6.113
6.113
5.732
5.790
114,589
-0.30(-5.00%)
Jan 18, 2011
6.190
6.332
5.990
6.094
99,977
-0.12(-1.99%)
Jan 14, 2011
6.132
6.370
6.132
6.218
145,553
+0.09(+1.40%)
Jan 13, 2011
6.161
6.209
6.066
6.132
100,081
-0.05(-0.77%)
Jan 12, 2011
6.132
6.180
6.085
6.180
110,446
+0.13(+2.20%)
Jan 11, 2011
6.209
6.313
6.037
6.047
140,584
-0.11(-1.85%)
Jan 10, 2011
5.904
6.237
5.799
6.161
179,553
+0.24(+4.02%)
Jan 07, 2011
6.037
6.037
5.790
5.923
71,717
-0.11(-1.89%)
Jan 06, 2011
6.047
6.151
5.923
6.037
94,538
+0.00(+0.00%)
Jan 05, 2011
5.913
6.047
5.904
6.037
65,338
+0.09(+1.44%)
Jan 04, 2011
6.104
6.237
5.847
5.952
141,870
-0.10(-1.57%)
Jan 03, 2011
6.428
6.513
6.028
6.047
272,599
-0.34(-5.37%)
Dec 31, 2010
6.075
6.418
5.894
6.390
899,695
+0.29(+4.68%)
Dec 30, 2010
5.390
6.161
5.237
6.104
1,567,450
+0.69(+12.65%)
Dec 29, 2010
5.494
5.494
5.333
5.418
69,672
-0.05(-0.87%)
Dec 28, 2010
5.704
5.723
5.428
5.466
102,561
-0.25(-4.33%)
Dec 27, 2010
5.666
5.723
5.552
5.713
55,266
+0.01(+0.17%)
Dec 23, 2010
5.723
5.723
5.561
5.704
76,645
-0.06(-0.99%)
Dec 22, 2010
5.837
5.856
5.713
5.761
88,520
-0.10(-1.79%)
Dec 21, 2010
5.809
5.904
5.733
5.866
521,945
+0.07(+1.15%)
Dec 20, 2010
5.771
5.856
5.694
5.799
179,793
+0.02(+0.33%)
Dec 17, 2010
5.790
5.799
5.685
5.780
194,143
+0.01(+0.16%)
Dec 16, 2010
5.713
5.780
5.656
5.771
133,618
+0.07(+1.17%)
Dec 15, 2010
5.752
5.809
5.637
5.704
369,414
-0.09(-1.48%)
Dec 14, 2010
5.837
5.894
5.713
5.790
1,297,913
-0.06(-0.98%)
Dec 13, 2010
5.913
5.952
5.809
5.847
83,339
-0.06(-0.97%)
Dec 10, 2010
5.885
5.923
5.761
5.904
118,504
+0.04(+0.65%)
Dec 09, 2010
5.771
5.913
5.637
5.866
146,918
+0.13(+2.33%)
Dec 08, 2010
5.656
5.828
5.656
5.732
133,947
+0.10(+1.86%)
Dec 07, 2010
5.742
5.761
5.590
5.628
72,199
-0.03(-0.50%)
Dec 06, 2010
5.580
5.704
5.547
5.656
48,766
+0.05(+0.85%)
Dec 03, 2010
5.571
5.666
5.523
5.609
77,975
-0.09(-1.50%)
Dec 02, 2010
5.609
5.752
5.556
5.694
72,682
+0.01(+0.17%)
Dec 01, 2010
5.485
5.771
5.371
5.685
153,335
+0.34(+6.42%)
Nov 30, 2010
5.399
5.504
5.314
5.342
73,135
-0.14(-2.60%)
Nov 29, 2010
5.409
5.523
5.342
5.485
70,007
+0.02(+0.35%)
Nov 26, 2010
5.390
5.485
5.285
5.466
25,769
+0.01(+0.17%)
Nov 24, 2010
5.352
5.456
5.456
5.456
97,168
+0.16(+3.06%)
Nov 23, 2010
5.361
5.399
5.237
5.294
67,913
-0.15(-2.80%)
Nov 22, 2010
5.333
5.460
5.171
5.447
83,522
+0.01(+0.18%)
Nov 19, 2010
5.399
5.466
5.171
5.437
104,104
+0.04(+0.71%)
Nov 18, 2010
5.275
5.418
5.209
5.399
110,679
+0.16(+3.09%)
Nov 17, 2010
5.209
5.247
5.114
5.237
112,337
+0.06(+1.10%)
Nov 16, 2010
5.171
5.218
5.047
5.180
136,197
-0.04(-0.73%)
Nov 15, 2010
5.409
5.409
5.161
5.218
121,751
-0.16(-3.01%)
Nov 12, 2010
5.380
5.513
5.380
5.380
158,506
-0.09(-1.57%)
Nov 11, 2010
5.475
5.580
5.390
5.466
312,994
-0.08(-1.37%)
Nov 10, 2010
5.237
5.571
5.190
5.542
743,674
+0.30(+5.82%)
Nov 09, 2010
5.190
5.285
5.087
5.237
108,079
+0.03(+0.55%)
Nov 08, 2010
5.133
5.218
4.952
5.209
120,287
+0.09(+1.67%)
Nov 05, 2010
5.771
5.771
5.018
5.123
512,297
-0.60(-10.48%)
Nov 04, 2010
5.856
5.885
5.666
5.723
110,906
-0.04(-0.66%)
Nov 03, 2010
5.694
5.818
5.685
5.761
41,011
+0.06(+1.00%)
Nov 02, 2010
5.723
5.818
5.618
5.704
69,817
+0.08(+1.35%)
Nov 01, 2010
5.866
5.866
5.494
5.628
102,942
-0.23(-3.90%)
Oct 29, 2010
5.523
5.913
5.523
5.856
139,985
+0.29(+5.13%)
Oct 28, 2010
5.952
5.952
5.504
5.571
369,219
-0.32(-5.49%)
Oct 27, 2010
5.809
5.942
5.752
5.894
84,360
+0.06(+0.98%)
Oct 25, 2010
5.971
5.971
5.799
5.837
60,716
-0.06(-0.97%)
Oct 22, 2010
5.866
6.028
5.761
5.894
45,704
+0.04(+0.65%)
Oct 21, 2010
5.980
6.028
5.653
5.856
79,176
-0.10(-1.76%)
Oct 20, 2010
5.837
6.028
5.809
5.961
254,190
+0.18(+3.13%)
Oct 19, 2010
6.047
6.094
5.704
5.780
127,105
-0.40(-6.47%)
Oct 18, 2010
5.942
6.180
5.809
6.180
104,136
+0.24(+4.01%)
Oct 15, 2010
5.999
6.066
5.742
5.942
154,053
+0.04(+0.65%)
Oct 14, 2010
5.790
6.018
5.314
5.904
205,202
+0.12(+2.14%)
Oct 13, 2010
5.694
5.885
5.599
5.780
172,390
+0.14(+2.53%)
Oct 12, 2010
5.485
5.647
5.437
5.637
36,848
+0.11(+2.07%)
Oct 11, 2010
5.580
5.694
5.437
5.523
47,746
-0.08(-1.36%)
Oct 08, 2010
5.466
5.628
5.285
5.599
87,180
+0.12(+2.26%)
Oct 07, 2010
5.609
5.609
5.428
5.475
48,617
-0.09(-1.54%)
Oct 06, 2010
5.618
5.694
5.466
5.561
86,636
-0.05(-0.85%)
Oct 05, 2010
5.314
5.656
5.123
5.609
186,294
+0.38(+7.29%)
Oct 04, 2010
5.552
5.713
5.209
5.228
187,972
-0.32(-5.83%)
Oct 01, 2010
5.713
5.771
5.456
5.552
94,745
-0.08(-1.35%)
Sep 30, 2010
5.161
5.713
5.075
5.628
280,756
+0.50(+9.85%)
Sep 29, 2010
5.075
5.133
4.961
5.123
41,498
+0.01(+0.19%)
Sep 28, 2010
5.047
5.133
4.914
5.114
30,281
+0.10(+1.90%)
Sep 27, 2010
5.142
5.142
4.942
5.018
45,805
-0.13(-2.59%)
Sep 24, 2010
4.999
5.152
4.885
5.152
97,827
+0.21(+4.24%)
Sep 23, 2010
4.885
4.999
4.885
4.942
43,596
+0.00(+0.00%)
Sep 22, 2010
4.942
4.952
4.771
4.942
52,598
-0.04(-0.76%)
Sep 21, 2010
5.009
5.037
4.904
4.980
51,370
-0.05(-0.95%)
Sep 20, 2010
4.866
5.047
4.809
5.028
118,619
+0.16(+3.33%)
Sep 17, 2010
4.895
4.961
4.809
4.866
133,088
+0.05(+0.99%)
Sep 15, 2010
4.761
4.837
4.714
4.818
51,968
+0.06(+1.20%)
Sep 14, 2010
4.666
4.837
4.628
4.761
95,870
+0.07(+1.42%)
Sep 13, 2010
4.704
4.752
4.647
4.695
116,790
+0.05(+1.02%)
Sep 10, 2010
4.799
4.799
4.618
4.647
89,572
-0.11(-2.40%)
Sep 09, 2010
4.875
4.875
4.704
4.761
76,987
-0.02(-0.40%)
Sep 08, 2010
4.809
4.818
4.714
4.780
40,078
+0.00(+0.00%)
Sep 07, 2010
4.799
4.856
4.761
4.780
90,020
+0.01(+0.20%)
Sep 03, 2010
4.704
4.790
4.656
4.771
109,210
+0.13(+2.87%)
Sep 02, 2010
4.656
4.695
4.561
4.637
79,229
-0.06(-1.22%)
Sep 01, 2010
4.552
4.790
4.533
4.695
160,069
+0.30(+6.71%)
Aug 31, 2010
4.399
4.533
4.342
4.399
53,964
-0.03(-0.65%)
Aug 30, 2010
4.656
4.656
4.428
4.428
64,780
-0.26(-5.49%)
Aug 27, 2010
4.561
4.714
4.426
4.685
67,963
+0.20(+4.46%)
Aug 26, 2010
4.704
4.761
4.457
4.485
75,680
-0.21(-4.46%)
Aug 25, 2010
4.495
4.704
4.323
4.695
83,482
+0.16(+3.57%)
Aug 24, 2010
4.618
4.685
4.504
4.533
93,102
-0.15(-3.25%)
Aug 23, 2010
4.933
4.952
4.685
4.685
80,854
-0.20(-4.09%)
Aug 20, 2010
4.837
4.990
4.733
4.885
134,280
+0.00(+0.00%)
Aug 19, 2010
5.161
5.180
4.790
4.885
122,126
-0.31(-6.04%)
Aug 18, 2010
5.104
5.209
5.009
5.199
62,850
+0.08(+1.49%)
Aug 17, 2010
5.047
5.180
5.028
5.123
89,797
+0.12(+2.48%)
Aug 16, 2010
4.723
5.015
4.723
4.999
80,004
+0.29(+6.06%)
Aug 13, 2010
4.780
4.914
4.571
4.714
159,563
-0.10(-2.17%)
Aug 12, 2010
4.952
5.037
4.780
4.818
94,905
-0.18(-3.62%)
Aug 11, 2010
5.228
5.294
4.971
4.999
120,246
-0.36(-6.75%)
Aug 10, 2010
5.437
5.475
5.361
5.361
61,598
-0.13(-2.43%)
Aug 09, 2010
5.285
5.552
5.237
5.494
115,157
+0.27(+5.10%)
Aug 06, 2010
5.504
5.590
5.142
5.228
175,075
-0.10(-1.96%)
Aug 05, 2010
5.475
5.533
5.294
5.333
84,055
-0.21(-3.78%)
Aug 04, 2010
5.409
5.618
5.409
5.542
152,022
+0.03(+0.52%)
Aug 03, 2010
5.409
5.656
5.066
5.513
155,032
+0.06(+1.05%)
Aug 02, 2010
5.352
5.561
5.352
5.456
143,267
+0.19(+3.62%)
Jul 30, 2010
5.123
5.333
5.095
5.266
96,625
-0.08(-1.43%)
Jul 29, 2010
5.437
5.437
5.266
5.342
74,241
-0.05(-0.88%)
Jul 28, 2010
5.342
5.428
5.285
5.390
86,744
+0.02(+0.35%)
Jul 27, 2010
5.513
5.571
5.256
5.371
117,525
-0.08(-1.40%)
Jul 26, 2010
5.275
5.571
5.180
5.447
177,831
+0.22(+4.19%)
Jul 23, 2010
4.895
5.266
4.875
5.228
103,227
+0.30(+5.98%)
Jul 22, 2010
4.990
5.037
4.904
4.933
91,584
+0.04(+0.78%)
Jul 21, 2010
5.142
5.199
4.895
4.895
79,768
-0.24(-4.64%)
Jul 20, 2010
4.847
5.142
4.847
5.133
65,185
+0.17(+3.45%)
Jul 19, 2010
5.047
5.047
4.809
4.961
134,385
-0.05(-0.95%)
Jul 16, 2010
5.056
5.056
4.952
5.009
98,018
-0.10(-2.05%)
Jul 15, 2010
5.152
5.161
5.047
5.114
44,504
-0.15(-2.89%)
Jul 14, 2010
5.352
5.371
5.209
5.266
51,502
-0.10(-1.95%)
Jul 13, 2010
5.152
5.371
4.999
5.371
181,537
+0.33(+6.62%)
Jul 12, 2010
4.856
5.104
4.856
5.037
97,381
+0.17(+3.52%)
Jul 09, 2010
4.828
4.895
4.828
4.866
58,135
+0.02(+0.39%)
Jul 08, 2010
4.799
4.876
4.724
4.847
50,963
+0.10(+2.21%)
Jul 07, 2010
4.628
4.761
4.628
4.742
90,711
+0.12(+2.68%)
Jul 06, 2010
4.847
4.933
4.533
4.618
120,305
-0.13(-2.81%)
Jul 02, 2010
4.685
4.780
4.661
4.752
53,989
+0.09(+1.84%)
Jul 01, 2010
4.799
4.904
4.571
4.666
162,597
-0.15(-3.16%)
Jun 30, 2010
4.780
4.828
4.704
4.818
157,954
+0.00(+0.00%)
Jun 29, 2010
4.980
4.980
4.771
4.818
95,620
-0.42(-8.00%)
Jun 25, 2010
4.742
5.237
4.695
5.237
304,644
+0.50(+10.44%)
Jun 24, 2010
4.685
4.818
4.685
4.742
54,235
-0.10(-1.97%)
Jun 23, 2010
4.837
4.866
4.676
4.837
55,972
-0.02(-0.39%)
Jun 22, 2010
4.952
4.990
4.799
4.856
62,808
-0.08(-1.54%)
Jun 21, 2010
5.199
5.218
4.904
4.933
79,224
-0.21(-4.07%)
Jun 18, 2010
5.028
5.218
4.971
5.142
220,101
+0.15(+3.05%)
Jun 17, 2010
4.923
5.018
4.761
4.990
63,060
+0.08(+1.55%)
Jun 16, 2010
4.923
4.952
4.828
4.914
72,170
-0.07(-1.34%)
Jun 15, 2010
4.923
5.018
4.809
4.980
93,036
+0.12(+2.55%)
Jun 14, 2010
4.761
4.885
4.685
4.856
70,557
+0.10(+2.20%)
Jun 11, 2010
4.714
4.752
4.609
4.752
73,445
-0.03(-0.60%)
Jun 10, 2010
4.561
4.790
4.504
4.780
127,723
+0.31(+7.04%)
Jun 09, 2010
4.656
4.656
4.418
4.466
135,600
-0.13(-2.90%)
Jun 08, 2010
4.818
4.818
4.428
4.599
147,593
-0.18(-3.78%)
Jun 07, 2010
5.228
5.228
4.771
4.780
145,771
-0.44(-8.39%)
Jun 04, 2010
5.009
5.314
5.009
5.218
192,875
-0.08(-1.44%)
Jun 03, 2010
5.047
5.294
4.990
5.294
132,681
+0.24(+4.71%)
Jun 02, 2010
4.752
5.066
4.685
5.056
97,217
+0.31(+6.63%)
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.