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
Harvard Bioscience
(NQ:
HBIO
)
2.350
-0.100 (-4.08%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 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 28, 2010
2.858
2.904
2.760
2.767
191,791
-0.09(-3.18%)
May 27, 2010
2.744
2.866
2.676
2.858
484,574
+0.17(+6.20%)
May 26, 2010
2.691
2.790
2.661
2.691
543,735
+0.03(+1.14%)
May 25, 2010
2.691
2.714
2.654
2.661
118,649
-0.08(-3.04%)
May 24, 2010
2.760
2.775
2.707
2.744
105,196
-0.01(-0.28%)
May 21, 2010
2.729
2.797
2.676
2.752
179,833
-0.03(-1.09%)
May 20, 2010
2.851
3.025
2.767
2.782
160,600
-0.24(-8.02%)
May 19, 2010
3.040
3.057
3.002
3.025
79,231
-0.02(-0.50%)
May 18, 2010
3.169
3.169
2.995
3.040
58,144
-0.10(-3.14%)
May 17, 2010
3.124
3.161
3.033
3.139
96,257
+0.02(+0.49%)
May 14, 2010
3.252
3.252
3.108
3.124
219,178
-0.14(-4.19%)
May 13, 2010
3.260
3.260
3.146
3.260
154,046
-0.02(-0.69%)
May 12, 2010
3.268
3.298
3.252
3.283
288,032
+0.01(+0.23%)
May 11, 2010
3.321
3.321
3.222
3.275
183,937
-0.03(-0.92%)
May 10, 2010
3.268
3.321
3.230
3.306
129,566
+0.09(+2.83%)
May 07, 2010
3.184
3.336
3.033
3.215
317,760
+0.04(+1.19%)
May 06, 2010
3.237
3.336
3.139
3.177
181,759
-0.11(-3.46%)
May 05, 2010
3.234
3.321
3.169
3.290
153,457
+0.08(+2.60%)
May 04, 2010
3.222
3.290
3.184
3.207
190,098
-0.10(-2.98%)
May 03, 2010
3.184
3.313
3.169
3.306
138,535
+0.14(+4.31%)
Apr 30, 2010
3.328
3.328
3.169
3.169
166,490
-0.14(-4.35%)
Apr 29, 2010
3.260
3.321
3.245
3.313
100,677
+0.07(+2.10%)
Apr 28, 2010
3.222
3.290
3.207
3.245
74,593
+0.02(+0.71%)
Apr 27, 2010
3.306
3.306
3.215
3.222
129,155
-0.11(-3.41%)
Apr 26, 2010
3.381
3.412
3.268
3.336
69,614
-0.04(-1.12%)
Apr 23, 2010
3.381
3.389
3.260
3.374
84,853
+0.00(+0.00%)
Apr 22, 2010
3.283
3.374
3.237
3.374
71,654
+0.06(+1.83%)
Apr 21, 2010
3.275
3.313
3.207
3.313
46,324
+0.05(+1.39%)
Apr 20, 2010
3.222
3.268
3.169
3.268
49,360
+0.06(+1.89%)
Apr 19, 2010
3.230
3.321
3.199
3.207
96,810
-0.02(-0.70%)
Apr 16, 2010
3.161
3.252
3.048
3.230
158,058
+0.07(+2.16%)
Apr 15, 2010
3.101
3.161
3.010
3.161
124,480
+0.08(+2.71%)
Apr 14, 2010
3.017
3.078
2.991
3.078
280,753
+0.06(+2.01%)
Apr 13, 2010
2.964
3.025
2.942
3.017
63,540
+0.05(+1.79%)
Apr 12, 2010
2.911
3.002
2.904
2.964
56,590
+0.06(+2.09%)
Apr 09, 2010
2.843
2.949
2.843
2.904
65,289
+0.06(+2.13%)
Apr 08, 2010
2.866
2.881
2.835
2.843
46,126
-0.04(-1.32%)
Apr 07, 2010
2.934
3.017
2.881
2.881
68,537
-0.08(-2.56%)
Apr 06, 2010
2.942
3.002
2.926
2.957
53,592
+0.00(+0.00%)
Apr 05, 2010
2.904
2.957
2.904
2.957
24,547
+0.05(+1.83%)
Apr 01, 2010
2.934
2.904
2.904
2.904
158,939
-0.03(-1.03%)
Mar 31, 2010
2.980
2.995
2.926
2.934
86,943
-0.06(-2.03%)
Mar 30, 2010
3.025
3.033
2.972
2.995
35,449
-0.02(-0.75%)
Mar 29, 2010
2.987
3.033
2.927
3.017
69,321
+0.07(+2.31%)
Mar 26, 2010
2.957
2.995
2.919
2.949
33,528
+0.00(+0.00%)
Mar 25, 2010
3.002
3.002
2.949
2.949
49,571
-0.03(-1.02%)
Mar 24, 2010
3.048
3.048
2.964
2.980
67,175
-0.07(-2.24%)
Mar 23, 2010
3.033
3.055
2.987
3.048
51,472
+0.01(+0.25%)
Mar 22, 2010
2.972
3.048
2.942
3.040
45,483
+0.06(+2.04%)
Mar 19, 2010
3.093
3.093
2.926
2.980
118,729
-0.10(-3.20%)
Mar 18, 2010
3.048
3.108
3.002
3.078
46,073
+0.04(+1.25%)
Mar 17, 2010
3.033
3.063
3.033
3.040
90,199
+0.02(+0.50%)
Mar 16, 2010
3.071
3.071
2.980
3.025
201,457
-0.03(-0.99%)
Mar 15, 2010
3.033
3.055
2.927
3.055
111,551
+0.05(+1.51%)
Mar 12, 2010
3.025
3.033
2.980
3.010
86,651
+0.00(+0.00%)
Mar 11, 2010
2.934
3.025
2.919
3.010
60,778
+0.06(+2.06%)
Mar 10, 2010
2.904
2.980
2.866
2.949
76,077
+0.06(+2.10%)
Mar 09, 2010
2.873
2.911
2.844
2.889
51,830
+0.03(+1.06%)
Mar 08, 2010
2.889
2.904
2.820
2.858
57,363
-0.02(-0.79%)
Mar 05, 2010
2.835
2.881
2.805
2.881
105,549
+0.05(+1.60%)
Mar 04, 2010
2.828
2.835
2.775
2.835
26,087
+0.00(+0.00%)
Mar 03, 2010
2.813
2.843
2.714
2.835
68,847
+0.02(+0.54%)
Mar 02, 2010
2.744
2.820
2.684
2.820
84,934
+0.07(+2.48%)
Mar 01, 2010
2.661
2.752
2.600
2.752
145,943
+0.11(+4.01%)
Feb 26, 2010
2.654
2.760
2.623
2.646
250,327
+0.18(+7.38%)
Feb 25, 2010
2.502
2.570
2.441
2.464
189,892
-0.05(-2.11%)
Feb 24, 2010
2.608
2.631
2.502
2.517
231,211
-0.09(-3.49%)
Feb 23, 2010
2.608
2.669
2.547
2.608
253,097
+0.01(+0.29%)
Feb 22, 2010
2.593
2.646
2.578
2.600
131,353
+0.01(+0.29%)
Feb 19, 2010
2.623
2.623
2.540
2.593
67,406
-0.03(-1.16%)
Feb 18, 2010
2.570
2.623
2.563
2.623
70,825
+0.03(+1.17%)
Feb 17, 2010
2.631
2.631
2.555
2.593
92,717
-0.02(-0.87%)
Feb 16, 2010
2.608
2.616
2.525
2.616
118,889
+0.03(+1.17%)
Feb 12, 2010
2.593
2.585
2.585
2.585
123,986
-0.02(-0.58%)
Feb 11, 2010
2.578
2.616
2.525
2.600
46,139
+0.02(+0.59%)
Feb 10, 2010
2.578
2.593
2.563
2.585
37,942
-0.01(-0.29%)
Feb 09, 2010
2.578
2.593
2.525
2.593
46,476
+0.04(+1.48%)
Feb 08, 2010
2.540
2.578
2.525
2.555
48,337
+0.02(+0.90%)
Feb 05, 2010
2.555
2.585
2.532
2.532
66,585
-0.03(-1.18%)
Feb 04, 2010
2.593
2.616
2.547
2.563
87,656
-0.03(-1.17%)
Feb 03, 2010
2.570
2.616
2.570
2.593
75,967
+0.02(+0.88%)
Feb 02, 2010
2.631
2.635
2.570
2.570
70,314
-0.07(-2.59%)
Feb 01, 2010
2.616
2.638
2.578
2.638
59,223
+0.02(+0.87%)
Jan 29, 2010
2.623
2.638
2.600
2.616
49,552
+0.01(+0.29%)
Jan 28, 2010
2.600
2.623
2.600
2.608
74,973
+0.02(+0.59%)
Jan 27, 2010
2.578
2.616
2.563
2.593
47,177
+0.02(+0.59%)
Jan 26, 2010
2.585
2.616
2.578
2.578
43,825
-0.02(-0.87%)
Jan 25, 2010
2.631
2.660
2.578
2.600
68,350
-0.01(-0.29%)
Jan 22, 2010
2.600
2.684
2.593
2.608
70,574
+0.02(+0.59%)
Jan 21, 2010
2.684
2.684
2.585
2.593
93,608
-0.10(-3.66%)
Jan 20, 2010
2.744
2.767
2.691
2.691
37,241
-0.05(-1.93%)
Jan 19, 2010
2.699
2.790
2.691
2.744
89,905
+0.04(+1.40%)
Jan 15, 2010
2.790
2.707
2.707
2.707
153,267
-0.08(-2.72%)
Jan 14, 2010
2.714
2.790
2.714
2.782
37,988
+0.05(+1.94%)
Jan 13, 2010
2.737
2.744
2.707
2.729
60,466
-0.01(-0.28%)
Jan 12, 2010
2.691
2.744
2.654
2.737
41,340
+0.04(+1.40%)
Jan 11, 2010
2.661
2.714
2.661
2.699
64,732
+0.05(+2.01%)
Jan 08, 2010
2.631
2.691
2.631
2.646
44,044
+0.02(+0.58%)
Jan 07, 2010
2.616
2.654
2.578
2.631
34,887
+0.02(+0.58%)
Jan 06, 2010
2.752
2.752
2.616
2.616
84,896
-0.13(-4.70%)
Jan 05, 2010
2.767
2.767
2.669
2.744
50,377
-0.03(-1.09%)
Jan 04, 2010
2.729
2.843
2.661
2.775
82,706
+0.07(+2.52%)
Dec 31, 2009
2.646
2.707
2.707
2.707
122,403
+0.06(+2.29%)
Dec 30, 2009
2.547
2.646
2.502
2.646
202,136
+0.10(+3.87%)
Dec 29, 2009
2.540
2.578
2.494
2.547
119,865
+0.01(+0.30%)
Dec 28, 2009
2.608
2.638
2.532
2.540
110,449
-0.07(-2.62%)
Dec 24, 2009
2.616
2.616
2.487
2.608
38,388
-0.01(-0.29%)
Dec 23, 2009
2.684
2.714
2.600
2.616
61,221
-0.06(-2.27%)
Dec 22, 2009
2.654
2.798
2.623
2.676
155,328
+0.04(+1.44%)
Dec 21, 2009
2.638
2.767
2.525
2.638
129,314
+0.00(+0.00%)
Dec 18, 2009
2.540
2.654
2.472
2.638
379,365
+0.14(+5.45%)
Dec 17, 2009
2.525
2.570
2.479
2.502
173,994
-0.04(-1.49%)
Dec 16, 2009
2.487
2.555
2.487
2.540
161,142
+0.05(+2.13%)
Dec 15, 2009
2.509
2.540
2.472
2.487
181,930
-0.07(-2.67%)
Dec 14, 2009
2.532
2.578
2.472
2.555
125,121
+0.01(+0.30%)
Dec 11, 2009
2.525
2.616
2.510
2.547
228,673
+0.04(+1.51%)
Dec 10, 2009
2.638
2.691
2.502
2.509
213,935
-0.13(-4.88%)
Dec 09, 2009
2.578
2.654
2.540
2.638
180,721
+0.06(+2.35%)
Dec 08, 2009
2.729
2.767
2.578
2.578
198,551
-0.14(-5.29%)
Dec 07, 2009
2.775
2.775
2.699
2.722
92,712
-0.05(-1.91%)
Dec 04, 2009
2.729
2.775
2.714
2.775
69,483
+0.08(+3.10%)
Dec 03, 2009
2.722
2.722
2.684
2.691
51,032
-0.04(-1.39%)
Dec 02, 2009
2.752
2.782
2.699
2.729
45,622
-0.02(-0.83%)
Dec 01, 2009
2.722
2.775
2.691
2.752
80,782
+0.05(+1.68%)
Nov 30, 2009
2.737
2.760
2.676
2.707
109,346
-0.02(-0.83%)
Nov 27, 2009
2.767
2.782
2.729
2.729
65,004
-0.06(-2.17%)
Nov 25, 2009
2.843
2.854
2.767
2.790
81,417
-0.02(-0.54%)
Nov 24, 2009
2.798
2.813
2.767
2.805
56,036
+0.02(+0.82%)
Nov 23, 2009
2.767
2.835
2.767
2.782
104,898
+0.02(+0.55%)
Nov 20, 2009
2.782
2.805
2.752
2.767
65,797
-0.02(-0.54%)
Nov 19, 2009
2.820
2.835
2.752
2.782
84,972
-0.03(-1.08%)
Nov 18, 2009
2.835
2.858
2.744
2.813
85,708
-0.01(-0.27%)
Nov 17, 2009
2.851
2.851
2.805
2.820
42,045
-0.02(-0.53%)
Nov 16, 2009
2.843
2.851
2.790
2.835
123,304
+0.08(+2.75%)
Nov 13, 2009
2.828
2.866
2.744
2.760
98,752
-0.02(-0.55%)
Nov 12, 2009
2.851
2.904
2.767
2.775
131,740
-0.05(-1.88%)
Nov 11, 2009
2.858
2.888
2.805
2.828
176,397
-0.01(-0.27%)
Nov 10, 2009
2.972
3.007
2.820
2.835
582,627
-0.14(-4.59%)
Nov 09, 2009
3.002
3.025
2.934
2.972
93,242
+0.04(+1.29%)
Nov 06, 2009
3.017
3.025
2.889
2.934
89,500
-0.08(-2.76%)
Nov 05, 2009
3.078
3.124
2.972
3.017
138,649
+0.02(+0.51%)
Nov 04, 2009
3.222
3.245
2.972
3.002
137,129
-0.18(-5.71%)
Nov 03, 2009
3.048
3.237
3.017
3.184
327,465
+0.29(+9.95%)
Nov 02, 2009
2.858
3.199
2.782
2.896
296,600
+0.15(+5.52%)
Oct 30, 2009
2.737
2.828
2.722
2.744
140,225
-0.01(-0.28%)
Oct 29, 2009
2.904
2.904
2.737
2.752
80,251
-0.01(-0.28%)
Oct 28, 2009
2.699
2.760
2.676
2.760
90,397
+0.03(+1.11%)
Oct 27, 2009
2.752
2.843
2.707
2.729
111,005
-0.01(-0.28%)
Oct 26, 2009
2.942
3.002
2.722
2.737
287,242
-0.21(-7.20%)
Oct 23, 2009
2.957
3.033
2.911
2.949
126,476
-0.01(-0.26%)
Oct 22, 2009
2.972
2.972
2.850
2.957
48,073
-0.01(-0.26%)
Oct 21, 2009
2.926
3.002
2.915
2.964
110,636
+0.04(+1.30%)
Oct 20, 2009
2.945
2.980
2.881
2.926
142,866
-0.05(-1.53%)
Oct 19, 2009
2.972
3.033
2.926
2.972
88,297
+0.02(+0.51%)
Oct 16, 2009
2.896
2.980
2.881
2.957
87,927
+0.05(+1.56%)
Oct 15, 2009
2.972
3.017
2.881
2.911
85,724
-0.08(-2.54%)
Oct 14, 2009
2.896
3.048
2.896
2.987
65,731
+0.11(+3.96%)
Oct 13, 2009
2.873
2.873
2.843
2.873
49,036
-0.01(-0.26%)
Oct 12, 2009
2.934
3.025
2.866
2.881
63,864
-0.01(-0.26%)
Oct 09, 2009
2.919
2.919
2.851
2.889
34,183
+0.04(+1.33%)
Oct 08, 2009
2.858
2.919
2.851
2.851
46,654
+0.02(+0.53%)
Oct 07, 2009
2.813
2.851
2.813
2.835
38,760
+0.01(+0.27%)
Oct 06, 2009
2.782
2.866
2.775
2.828
42,090
+0.05(+1.63%)
Oct 05, 2009
2.760
2.805
2.707
2.782
113,455
+0.06(+2.23%)
Oct 02, 2009
2.744
2.760
2.722
2.722
49,783
-0.04(-1.37%)
Oct 01, 2009
2.873
2.873
2.752
2.760
174,981
-0.11(-3.96%)
Sep 30, 2009
2.896
2.926
2.805
2.873
72,853
-0.02(-0.52%)
Sep 29, 2009
2.934
2.957
2.881
2.889
27,278
-0.06(-2.06%)
Sep 28, 2009
2.904
2.972
2.762
2.949
60,201
+0.06(+2.10%)
Sep 25, 2009
2.942
3.002
2.843
2.889
38,785
-0.11(-3.54%)
Sep 24, 2009
3.017
3.017
2.881
2.995
68,494
+0.02(+0.77%)
Sep 23, 2009
2.820
3.071
2.813
2.972
235,337
+0.16(+5.66%)
Sep 22, 2009
2.813
2.873
2.805
2.813
139,986
+0.02(+0.54%)
Sep 21, 2009
2.775
2.805
2.714
2.798
67,704
+0.01(+0.27%)
Sep 18, 2009
2.798
2.873
2.760
2.790
140,278
-0.02(-0.54%)
Sep 17, 2009
2.843
2.911
2.805
2.805
107,826
+0.02(+0.54%)
Sep 16, 2009
2.805
2.851
2.767
2.790
76,383
+0.00(+0.00%)
Sep 15, 2009
2.835
2.858
2.722
2.790
65,575
-0.05(-1.87%)
Sep 14, 2009
2.631
2.881
2.631
2.843
187,848
+0.21(+8.07%)
Sep 11, 2009
2.669
2.729
2.623
2.631
416,920
-0.09(-3.34%)
Sep 10, 2009
2.654
2.790
2.616
2.722
40,011
+0.00(+0.00%)
Sep 09, 2009
2.699
2.737
2.646
2.722
47,675
+0.02(+0.56%)
Sep 08, 2009
2.669
2.752
2.600
2.707
98,156
+0.05(+2.00%)
Sep 04, 2009
2.631
2.691
2.616
2.654
116,103
+0.04(+1.45%)
Sep 03, 2009
2.585
2.646
2.517
2.616
282,326
+0.05(+1.77%)
Sep 02, 2009
2.547
2.608
2.494
2.570
83,771
+0.03(+1.19%)
Sep 01, 2009
2.578
2.646
2.540
2.540
159,461
-0.02(-0.89%)
Aug 31, 2009
2.593
2.608
2.563
2.563
86,844
-0.08(-3.15%)
Aug 28, 2009
2.676
2.707
2.600
2.646
49,972
-0.02(-0.85%)
Aug 27, 2009
2.661
2.684
2.578
2.669
55,475
+0.02(+0.86%)
Aug 26, 2009
2.654
2.710
2.593
2.646
346,947
-0.02(-0.57%)
Aug 25, 2009
2.737
2.805
2.661
2.661
64,474
-0.07(-2.50%)
Aug 24, 2009
2.813
2.881
2.722
2.729
83,395
-0.08(-2.70%)
Aug 21, 2009
2.843
2.881
2.767
2.805
136,309
+0.00(+0.00%)
Aug 20, 2009
2.820
2.828
2.790
2.805
81,504
-0.01(-0.27%)
Aug 19, 2009
2.790
2.873
2.775
2.813
51,255
+0.00(+0.00%)
Aug 18, 2009
2.866
2.881
2.782
2.813
124,439
-0.04(-1.33%)
Aug 17, 2009
2.926
2.934
2.782
2.851
43,581
-0.11(-3.59%)
Aug 14, 2009
2.957
2.995
2.760
2.957
275,394
-0.01(-0.26%)
Aug 13, 2009
2.775
3.017
2.760
2.964
106,861
+0.20(+7.42%)
Aug 12, 2009
2.661
2.828
2.646
2.760
145,148
+0.11(+4.00%)
Aug 11, 2009
2.949
2.994
2.646
2.654
109,346
-0.30(-10.26%)
Aug 10, 2009
3.033
3.063
2.911
2.957
43,992
-0.10(-3.23%)
Aug 07, 2009
3.139
3.139
2.881
3.055
70,071
+0.07(+2.28%)
Aug 06, 2009
3.025
3.078
2.957
2.987
129,363
-0.06(-1.99%)
Aug 05, 2009
3.048
3.169
3.025
3.048
79,750
-0.07(-2.19%)
Aug 04, 2009
3.146
3.192
2.934
3.116
115,130
-0.05(-1.44%)
Aug 03, 2009
3.146
3.222
3.107
3.161
85,637
+0.01(+0.24%)
Jul 31, 2009
3.161
3.192
3.063
3.154
77,193
-0.02(-0.72%)
Jul 30, 2009
3.139
3.234
3.101
3.177
74,206
+0.06(+1.95%)
Jul 29, 2009
3.071
3.146
3.071
3.116
42,140
-0.01(-0.24%)
Jul 28, 2009
3.101
3.230
2.941
3.124
77,735
+0.02(+0.73%)
Jul 27, 2009
3.002
3.192
2.957
3.101
165,111
+0.00(+0.00%)
Jul 24, 2009
3.161
3.161
3.093
3.101
192,224
-0.05(-1.68%)
Jul 23, 2009
3.131
3.154
3.093
3.154
200,655
+0.01(+0.24%)
Jul 22, 2009
3.177
3.207
3.131
3.146
212,629
-0.02(-0.48%)
Jul 21, 2009
3.199
3.215
3.143
3.161
63,331
-0.02(-0.71%)
Jul 20, 2009
3.161
3.268
3.161
3.184
164,710
+0.02(+0.72%)
Jul 17, 2009
3.161
3.207
3.063
3.161
164,021
+0.01(+0.24%)
Jul 16, 2009
3.093
3.169
3.010
3.154
155,073
+0.08(+2.46%)
Jul 15, 2009
3.033
3.086
2.881
3.078
212,149
+0.07(+2.27%)
Jul 14, 2009
2.889
3.120
2.885
3.010
151,853
+0.08(+2.85%)
Jul 13, 2009
2.904
2.942
2.798
2.926
74,237
+0.09(+3.21%)
Jul 10, 2009
2.889
2.896
2.813
2.835
26,650
-0.05(-1.84%)
Jul 09, 2009
2.904
2.980
2.767
2.889
87,360
-0.02(-0.52%)
Jul 08, 2009
2.889
3.025
2.760
2.904
81,859
+0.07(+2.41%)
Jul 07, 2009
2.911
2.995
2.828
2.835
100,288
-0.03(-1.06%)
Jul 06, 2009
2.760
2.980
2.737
2.866
155,234
+0.11(+4.13%)
Jul 02, 2009
2.926
2.926
2.676
2.752
163,176
-0.17(-5.96%)
Jul 01, 2009
2.995
3.108
2.889
2.926
163,631
-0.07(-2.28%)
Jun 30, 2009
2.942
3.033
2.942
2.995
200,009
+0.06(+2.07%)
Jun 29, 2009
2.813
3.033
2.684
2.934
359,171
+0.12(+4.31%)
Jun 26, 2009
2.638
2.820
2.555
2.813
5,506,238
+0.20(+7.54%)
Jun 25, 2009
2.601
2.659
2.540
2.616
103,647
-0.04(-1.43%)
Jun 24, 2009
2.612
2.669
2.563
2.654
94,543
+0.06(+2.34%)
Jun 23, 2009
2.547
2.654
2.547
2.593
113,288
+0.02(+0.59%)
Jun 22, 2009
2.593
2.692
2.540
2.578
106,159
-0.06(-2.30%)
Jun 19, 2009
2.695
2.707
2.593
2.638
103,829
-0.03(-1.14%)
Jun 18, 2009
2.714
2.805
2.661
2.669
67,572
-0.09(-3.30%)
Jun 17, 2009
2.760
2.760
2.707
2.760
91,539
+0.05(+1.68%)
Jun 16, 2009
2.699
2.722
2.616
2.714
36,155
+0.08(+2.87%)
Jun 15, 2009
2.744
2.744
2.616
2.638
31,095
-0.18(-6.45%)
Jun 12, 2009
2.676
2.843
2.676
2.820
99,277
+0.14(+5.38%)
Jun 11, 2009
2.691
2.752
2.616
2.676
127,114
-0.02(-0.84%)
Jun 10, 2009
2.805
2.820
2.456
2.699
429,648
-0.24(-8.25%)
Jun 09, 2009
2.585
2.987
2.547
2.942
360,737
+0.37(+14.45%)
Jun 08, 2009
2.593
2.608
2.547
2.570
24,582
-0.04(-1.45%)
Jun 05, 2009
2.608
2.684
2.509
2.608
141,654
+0.01(+0.29%)
Jun 04, 2009
2.593
2.619
2.563
2.600
435,466
+0.02(+0.59%)
Jun 03, 2009
2.623
2.623
2.509
2.585
340,940
+0.00(+0.00%)
Jun 02, 2009
2.441
2.646
2.441
2.585
253,891
+0.08(+3.33%)
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.