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 31, 2013
3.942
4.003
3.851
3.851
89,077
-0.13(-3.24%)
May 30, 2013
3.904
3.988
3.904
3.980
180,460
+0.10(+2.54%)
May 29, 2013
3.935
3.943
3.859
3.882
51,520
-0.09(-2.29%)
May 28, 2013
3.935
3.980
3.904
3.973
89,255
+0.08(+2.14%)
May 24, 2013
3.897
3.904
3.859
3.889
0
-0.02(-0.58%)
May 23, 2013
3.791
3.950
3.760
3.912
0
+0.10(+2.58%)
May 22, 2013
3.874
3.958
3.813
3.813
0
-0.05(-1.37%)
May 21, 2013
3.920
3.930
3.821
3.867
0
-0.06(-1.54%)
May 20, 2013
3.935
3.973
3.904
3.927
0
-0.02(-0.38%)
May 17, 2013
3.973
3.973
3.912
3.942
0
-0.02(-0.57%)
May 16, 2013
3.973
3.988
3.867
3.965
78,311
-0.02(-0.38%)
May 15, 2013
3.980
3.988
3.935
3.980
0
-0.03(-0.76%)
May 13, 2013
3.980
4.086
3.980
4.011
0
+0.00(+0.00%)
May 10, 2013
4.033
4.086
3.965
4.011
0
-0.01(-0.19%)
May 09, 2013
3.942
4.064
3.927
4.018
0
-0.05(-1.30%)
May 08, 2013
4.079
4.102
4.056
4.071
0
-0.05(-1.10%)
May 07, 2013
3.980
4.132
3.942
4.117
0
+0.15(+3.82%)
May 06, 2013
3.844
4.003
3.836
3.965
0
+0.11(+2.75%)
May 03, 2013
3.844
3.874
3.829
3.859
0
+0.05(+1.39%)
May 02, 2013
3.882
3.882
3.707
3.806
0
+0.13(+3.51%)
May 01, 2013
3.882
3.882
3.639
3.677
307,217
-0.20(-5.27%)
Apr 30, 2013
3.639
3.920
3.639
3.882
0
+0.28(+7.79%)
Apr 29, 2013
3.616
3.677
3.578
3.601
90,507
+0.02(+0.64%)
Apr 26, 2013
3.563
3.586
3.563
3.578
77,300
+0.02(+0.43%)
Apr 25, 2013
3.639
3.647
3.541
3.563
67,245
-0.08(-2.08%)
Apr 24, 2013
3.503
3.647
3.495
3.639
101,527
+0.12(+3.45%)
Apr 23, 2013
3.601
3.601
3.472
3.518
129,050
-0.05(-1.49%)
Apr 22, 2013
3.510
3.601
3.427
3.571
101,388
+0.05(+1.29%)
Apr 19, 2013
3.548
3.548
3.457
3.525
72,903
-0.02(-0.43%)
Apr 18, 2013
3.450
3.556
3.442
3.541
194,247
+0.09(+2.64%)
Apr 17, 2013
3.578
3.594
3.390
3.450
142,950
-0.17(-4.61%)
Apr 16, 2013
3.571
3.647
3.525
3.616
167,292
+0.07(+1.92%)
Apr 15, 2013
3.707
3.710
3.472
3.548
237,162
-0.14(-3.90%)
Apr 12, 2013
3.662
3.700
3.632
3.692
128,251
+0.02(+0.62%)
Apr 11, 2013
3.654
3.704
3.654
3.669
147,319
+0.00(+0.00%)
Apr 10, 2013
3.973
3.973
3.601
3.669
1,161,632
-0.58(-13.57%)
Apr 09, 2013
4.314
4.390
4.208
4.246
152,359
-0.03(-0.71%)
Apr 08, 2013
4.261
4.276
4.177
4.276
124,057
+0.04(+0.89%)
Apr 05, 2013
4.246
4.284
4.179
4.238
152,245
-0.08(-1.93%)
Apr 04, 2013
4.268
4.352
4.208
4.321
211,864
+0.05(+1.06%)
Apr 03, 2013
4.261
4.314
4.253
4.276
187,545
+0.02(+0.53%)
Apr 02, 2013
4.306
4.321
4.246
4.253
264,485
-0.01(-0.18%)
Apr 01, 2013
4.261
4.321
4.132
4.261
278,907
-0.02(-0.53%)
Mar 28, 2013
4.390
4.435
4.268
4.284
261,238
-0.09(-2.08%)
Mar 27, 2013
4.594
4.663
4.375
4.375
219,134
-0.24(-5.10%)
Mar 26, 2013
4.481
4.640
4.473
4.610
631,293
+0.17(+3.93%)
Mar 25, 2013
4.511
4.549
4.382
4.435
451,919
+0.08(+1.92%)
Mar 22, 2013
4.215
4.435
4.215
4.352
183,313
+0.15(+3.61%)
Mar 21, 2013
4.170
4.246
4.124
4.200
141,191
+0.03(+0.73%)
Mar 20, 2013
4.238
4.238
4.094
4.170
203,206
-0.03(-0.72%)
Mar 19, 2013
4.321
4.321
4.181
4.200
100,488
-0.10(-2.29%)
Mar 18, 2013
4.321
4.337
4.246
4.299
105,581
-0.05(-1.05%)
Mar 15, 2013
4.337
4.359
4.329
4.344
279,277
+0.02(+0.53%)
Mar 14, 2013
4.306
4.337
4.306
4.321
127,506
+0.02(+0.35%)
Mar 13, 2013
4.314
4.321
4.284
4.306
114,071
-0.02(-0.35%)
Mar 12, 2013
4.321
4.344
4.299
4.321
218,874
+0.02(+0.53%)
Mar 11, 2013
4.321
4.352
4.299
4.299
200,891
-0.02(-0.53%)
Mar 08, 2013
4.352
4.359
4.314
4.321
164,752
+0.00(+0.00%)
Mar 07, 2013
4.321
4.344
4.309
4.321
422,831
+0.00(+0.00%)
Mar 06, 2013
4.306
4.344
4.291
4.321
373,079
+0.00(+0.00%)
Mar 05, 2013
4.359
4.363
4.284
4.321
282,618
-0.02(-0.35%)
Mar 04, 2013
4.268
4.359
4.268
4.337
133,410
+0.02(+0.35%)
Mar 01, 2013
4.321
4.397
4.272
4.321
208,399
-0.04(-0.87%)
Feb 28, 2013
4.450
4.458
4.329
4.359
406,201
-0.02(-0.52%)
Feb 27, 2013
4.375
4.428
4.352
4.382
229,141
+0.01(+0.17%)
Feb 26, 2013
4.329
4.397
4.329
4.375
292,242
+0.07(+1.58%)
Feb 25, 2013
4.435
4.443
4.299
4.306
214,964
-0.08(-1.90%)
Feb 22, 2013
4.352
4.397
4.294
4.390
343,478
+0.08(+1.94%)
Feb 21, 2013
4.291
4.359
4.284
4.306
267,270
+0.05(+1.07%)
Feb 20, 2013
4.337
4.371
4.253
4.261
520,309
-0.09(-2.09%)
Feb 19, 2013
4.170
4.397
4.170
4.352
700,990
+0.24(+5.71%)
Feb 15, 2013
4.162
4.162
4.018
4.117
199,924
-0.03(-0.73%)
Feb 14, 2013
4.314
4.367
4.094
4.147
283,829
-0.14(-3.19%)
Feb 13, 2013
4.193
4.314
4.193
4.284
542,924
+0.11(+2.54%)
Feb 12, 2013
4.109
4.208
4.079
4.177
208,113
+0.08(+2.04%)
Feb 11, 2013
4.170
4.185
4.081
4.094
377,538
+0.11(+2.86%)
Feb 08, 2013
3.942
4.041
3.942
3.980
94,904
+0.03(+0.77%)
Feb 07, 2013
3.958
3.973
3.904
3.950
80,762
+0.00(+0.00%)
Feb 06, 2013
4.033
4.033
3.942
3.950
171,872
+0.12(+3.17%)
Feb 04, 2013
3.851
3.851
3.829
3.829
88,797
-0.02(-0.59%)
Feb 01, 2013
3.776
3.867
3.753
3.851
115,627
+0.08(+2.21%)
Jan 31, 2013
3.768
3.813
3.745
3.768
70,495
+0.02(+0.40%)
Jan 30, 2013
3.791
3.813
3.707
3.753
75,863
-0.03(-0.80%)
Jan 29, 2013
3.791
3.821
3.753
3.783
119,434
+0.01(+0.20%)
Jan 28, 2013
3.632
3.783
3.601
3.776
264,787
+0.17(+4.62%)
Jan 25, 2013
3.609
3.639
3.563
3.609
110,710
+0.02(+0.42%)
Jan 24, 2013
3.616
3.632
3.518
3.594
56,657
+0.02(+0.42%)
Jan 23, 2013
3.601
3.677
3.548
3.578
170,417
-0.02(-0.42%)
Jan 22, 2013
3.495
3.662
3.472
3.594
127,166
+0.11(+3.27%)
Jan 18, 2013
3.480
3.541
3.434
3.480
45,287
-0.02(-0.43%)
Jan 17, 2013
3.442
3.669
3.419
3.495
111,216
+0.06(+1.77%)
Jan 16, 2013
3.434
3.510
3.412
3.434
50,000
-0.02(-0.66%)
Jan 15, 2013
3.389
3.518
3.389
3.457
74,712
+0.05(+1.56%)
Jan 14, 2013
3.389
3.404
3.374
3.404
49,379
+0.02(+0.45%)
Jan 11, 2013
3.381
3.479
3.343
3.389
92,291
+0.02(+0.45%)
Jan 10, 2013
3.381
3.404
3.321
3.374
30,784
-0.02(-0.45%)
Jan 09, 2013
3.412
3.472
3.313
3.389
108,661
-0.03(-0.89%)
Jan 08, 2013
3.245
3.465
3.222
3.419
131,007
+0.17(+5.13%)
Jan 07, 2013
3.290
3.328
3.252
3.252
36,908
-0.06(-1.83%)
Jan 04, 2013
3.351
3.351
3.275
3.313
35,842
-0.01(-0.23%)
Jan 03, 2013
3.381
3.404
3.298
3.321
66,864
-0.06(-1.79%)
Jan 02, 2013
3.222
3.419
3.215
3.381
126,620
+0.06(+1.83%)
Dec 31, 2012
3.192
3.321
3.154
3.321
45,357
+0.11(+3.55%)
Dec 28, 2012
3.086
3.245
2.995
3.207
47,104
+0.12(+3.93%)
Dec 27, 2012
3.093
3.131
3.048
3.086
36,159
+0.00(+0.00%)
Dec 26, 2012
3.101
3.146
3.071
3.086
122,045
-0.02(-0.49%)
Dec 24, 2012
3.086
3.124
2.972
3.101
51,204
+0.01(+0.25%)
Dec 21, 2012
3.055
3.101
2.987
3.093
191,066
+0.06(+2.00%)
Dec 20, 2012
3.139
3.139
3.025
3.033
174,346
-0.11(-3.61%)
Dec 19, 2012
3.116
3.192
3.040
3.146
123,314
+0.02(+0.73%)
Dec 18, 2012
3.116
3.146
3.040
3.124
89,293
+0.02(+0.73%)
Dec 17, 2012
3.177
3.199
3.071
3.101
82,089
-0.05(-1.68%)
Dec 14, 2012
3.108
3.184
3.071
3.154
42,237
+0.02(+0.73%)
Dec 13, 2012
3.237
3.237
3.048
3.131
40,527
-0.11(-3.50%)
Dec 12, 2012
2.926
3.381
2.926
3.245
230,326
+0.37(+12.93%)
Dec 11, 2012
2.851
2.911
2.805
2.873
62,333
+0.02(+0.80%)
Dec 10, 2012
2.843
2.881
2.805
2.851
33,928
+0.01(+0.27%)
Dec 07, 2012
2.896
2.896
2.813
2.843
35,035
-0.05(-1.57%)
Dec 06, 2012
2.896
3.010
2.858
2.889
37,029
-0.02(-0.52%)
Dec 05, 2012
2.881
2.980
2.851
2.904
28,217
+0.05(+1.59%)
Dec 04, 2012
2.919
3.010
2.805
2.858
31,278
-0.13(-4.31%)
Nov 30, 2012
3.040
3.048
2.949
2.987
29,504
-0.04(-1.25%)
Nov 29, 2012
2.987
3.040
2.889
3.025
47,233
+0.07(+2.31%)
Nov 28, 2012
2.942
2.987
2.919
2.957
23,114
-0.01(-0.26%)
Nov 27, 2012
3.017
3.108
2.957
2.964
25,290
-0.05(-1.51%)
Nov 26, 2012
3.055
3.112
2.995
3.010
44,629
-0.05(-1.49%)
Nov 23, 2012
3.063
3.131
3.040
3.055
13,288
+0.01(+0.25%)
Nov 21, 2012
2.934
3.086
2.926
3.048
13,188
+0.11(+3.88%)
Nov 20, 2012
2.926
2.957
2.919
2.934
11,720
-0.01(-0.26%)
Nov 19, 2012
2.858
2.995
2.858
2.942
31,865
+0.05(+1.84%)
Nov 16, 2012
2.835
2.919
2.835
2.889
46,106
+0.03(+1.06%)
Nov 15, 2012
2.896
3.063
2.851
2.858
42,727
-0.03(-1.05%)
Nov 14, 2012
2.926
3.146
2.851
2.889
43,604
-0.04(-1.30%)
Nov 13, 2012
2.843
2.942
2.843
2.926
10,611
+0.08(+2.66%)
Nov 12, 2012
2.957
2.957
2.851
2.851
8,822
-0.11(-3.59%)
Nov 09, 2012
2.820
3.010
2.820
2.957
23,070
+0.11(+4.00%)
Nov 08, 2012
2.964
2.995
2.835
2.843
43,825
-0.12(-4.09%)
Nov 07, 2012
3.071
3.154
2.919
2.964
53,525
-0.16(-5.10%)
Nov 06, 2012
3.033
3.154
3.010
3.124
28,623
+0.11(+3.78%)
Nov 05, 2012
2.873
3.017
2.843
3.010
22,364
+0.13(+4.47%)
Nov 02, 2012
2.949
2.980
2.881
2.881
79,316
-0.07(-2.31%)
Nov 01, 2012
3.033
3.033
2.881
2.949
108,731
-0.10(-3.23%)
Oct 31, 2012
3.048
3.055
2.987
3.048
30,872
-0.01(-0.25%)
Oct 26, 2012
3.063
3.055
3.055
3.055
29,809
-0.02(-0.49%)
Oct 25, 2012
3.086
3.086
3.033
3.071
6,786
+0.02(+0.75%)
Oct 24, 2012
3.086
3.086
3.010
3.048
20,754
-0.05(-1.47%)
Oct 23, 2012
3.048
3.131
3.048
3.093
28,453
+0.02(+0.49%)
Oct 19, 2012
3.154
3.184
3.010
3.078
75,450
-0.11(-3.33%)
Oct 18, 2012
3.389
3.404
3.139
3.184
64,686
-0.23(-6.67%)
Oct 17, 2012
3.472
3.563
3.359
3.412
101,810
+0.02(+0.45%)
Oct 16, 2012
3.298
3.412
3.290
3.397
62,131
+0.10(+2.99%)
Oct 15, 2012
3.268
3.306
3.222
3.298
24,789
+0.03(+0.93%)
Oct 12, 2012
3.275
3.290
3.215
3.268
13,551
-0.02(-0.46%)
Oct 11, 2012
3.306
3.343
3.275
3.283
9,558
+0.02(+0.46%)
Oct 10, 2012
3.230
3.283
3.215
3.268
17,735
+0.05(+1.65%)
Oct 09, 2012
3.328
3.328
3.207
3.215
109,622
-0.10(-2.97%)
Oct 08, 2012
3.306
3.397
3.252
3.313
42,039
-0.02(-0.68%)
Oct 05, 2012
3.419
3.450
3.222
3.336
82,246
-0.07(-2.00%)
Oct 04, 2012
3.306
3.442
3.283
3.404
57,249
+0.11(+3.22%)
Oct 03, 2012
3.275
3.503
3.268
3.298
73,047
+0.02(+0.46%)
Oct 02, 2012
3.328
3.351
3.245
3.283
32,597
-0.02(-0.69%)
Oct 01, 2012
3.260
3.351
3.245
3.306
25,107
+0.10(+3.07%)
Sep 28, 2012
3.389
3.412
3.184
3.207
59,216
-0.20(-6.00%)
Sep 27, 2012
3.412
3.480
3.382
3.412
72,455
+0.00(+0.00%)
Sep 26, 2012
3.381
3.412
3.351
3.412
46,725
+0.02(+0.67%)
Sep 25, 2012
3.472
3.510
3.389
3.389
118,493
-0.04(-1.11%)
Sep 24, 2012
3.343
3.434
3.321
3.427
62,326
+0.08(+2.49%)
Sep 21, 2012
3.177
3.366
3.126
3.343
189,139
+0.22(+7.04%)
Sep 20, 2012
3.086
3.139
3.063
3.124
26,010
+0.02(+0.49%)
Sep 19, 2012
3.161
3.161
3.040
3.108
57,657
-0.04(-1.20%)
Sep 18, 2012
3.139
3.169
3.078
3.146
65,957
-0.01(-0.24%)
Sep 17, 2012
3.116
3.177
3.108
3.154
59,358
+0.01(+0.24%)
Sep 14, 2012
3.124
3.184
3.040
3.146
94,261
-0.01(-0.24%)
Sep 13, 2012
3.116
3.184
3.071
3.154
104,235
+0.05(+1.71%)
Sep 12, 2012
3.086
3.101
3.025
3.101
42,623
+0.03(+0.99%)
Sep 11, 2012
3.086
3.101
2.987
3.071
52,171
+0.01(+0.25%)
Sep 10, 2012
3.071
3.108
3.033
3.063
79,510
+0.01(+0.25%)
Sep 07, 2012
3.078
3.086
2.957
3.055
61,971
+0.01(+0.25%)
Sep 06, 2012
2.904
3.055
2.843
3.048
70,422
+0.15(+5.24%)
Sep 05, 2012
2.889
2.957
2.858
2.896
53,354
+0.03(+1.06%)
Sep 04, 2012
2.881
2.919
2.798
2.866
66,203
-0.04(-1.31%)
Aug 31, 2012
2.949
2.949
2.858
2.904
26,386
-0.01(-0.26%)
Aug 30, 2012
3.025
3.025
2.911
2.911
30,669
-0.14(-4.71%)
Aug 29, 2012
3.048
3.086
2.995
3.055
30,650
+0.03(+1.00%)
Aug 27, 2012
2.942
3.033
2.919
3.025
38,649
+0.09(+3.10%)
Aug 24, 2012
2.911
2.942
2.881
2.934
25,179
+0.02(+0.52%)
Aug 23, 2012
2.957
3.010
2.881
2.919
27,547
-0.03(-1.03%)
Aug 22, 2012
3.033
3.033
2.942
2.949
10,615
-0.11(-3.47%)
Aug 21, 2012
3.063
3.101
3.002
3.055
57,740
+0.02(+0.50%)
Aug 20, 2012
2.972
3.048
2.934
3.040
44,967
+0.05(+1.78%)
Aug 17, 2012
3.033
3.040
2.942
2.987
66,182
-0.04(-1.25%)
Aug 16, 2012
2.972
3.033
2.934
3.025
31,298
+0.06(+2.05%)
Aug 15, 2012
2.926
2.964
2.820
2.964
66,439
+0.02(+0.77%)
Aug 14, 2012
2.957
3.025
2.919
2.942
93,786
-0.02(-0.51%)
Aug 13, 2012
2.911
2.957
2.866
2.957
27,106
+0.03(+1.04%)
Aug 10, 2012
2.919
2.942
2.843
2.926
43,058
+0.02(+0.52%)
Aug 09, 2012
2.949
2.957
2.873
2.911
28,131
-0.02(-0.78%)
Aug 08, 2012
2.942
2.957
2.858
2.934
34,073
-0.03(-1.02%)
Aug 07, 2012
3.002
3.014
2.949
2.964
49,676
-0.03(-1.01%)
Aug 06, 2012
3.010
3.025
2.889
2.995
54,758
-0.01(-0.25%)
Aug 03, 2012
2.866
3.033
2.858
3.002
178,389
+0.14(+5.04%)
Aug 02, 2012
2.729
2.904
2.729
2.858
53,146
+0.12(+4.43%)
Aug 01, 2012
2.828
2.926
2.729
2.737
107,065
-0.07(-2.43%)
Jul 31, 2012
2.972
2.972
2.782
2.805
52,082
-0.18(-6.09%)
Jul 30, 2012
2.843
3.002
2.828
2.987
49,265
+0.15(+5.35%)
Jul 27, 2012
2.737
2.851
2.737
2.835
155,630
+0.11(+3.89%)
Jul 26, 2012
2.782
2.828
2.714
2.729
38,278
-0.04(-1.37%)
Jul 25, 2012
2.798
2.851
2.729
2.767
39,343
-0.01(-0.27%)
Jul 24, 2012
2.896
2.904
2.760
2.775
58,241
-0.11(-3.68%)
Jul 23, 2012
2.926
2.926
2.881
2.881
28,830
-0.08(-2.81%)
Jul 20, 2012
2.919
2.987
2.881
2.964
60,482
+0.02(+0.51%)
Jul 19, 2012
2.835
2.980
2.729
2.949
571,885
+0.14(+4.85%)
Jul 18, 2012
2.805
2.851
2.731
2.813
216,866
+0.01(+0.27%)
Jul 17, 2012
2.866
2.893
2.790
2.805
60,029
-0.03(-1.07%)
Jul 16, 2012
2.881
2.881
2.835
2.835
103,273
-0.05(-1.58%)
Jul 13, 2012
2.805
2.881
2.798
2.881
55,424
+0.08(+2.98%)
Jul 12, 2012
2.798
2.835
2.760
2.798
132,828
+0.00(+0.00%)
Jul 11, 2012
2.790
2.813
2.775
2.798
61,537
+0.00(+0.00%)
Jul 10, 2012
2.828
2.828
2.782
2.798
44,062
+0.00(+0.00%)
Jul 09, 2012
2.805
2.805
2.782
2.798
30,538
-0.02(-0.81%)
Jul 06, 2012
2.798
2.835
2.790
2.820
32,969
-0.02(-0.53%)
Jul 05, 2012
2.843
2.843
2.798
2.835
23,106
-0.01(-0.27%)
Jul 03, 2012
2.851
2.851
2.805
2.843
37,464
+0.00(+0.00%)
Jul 02, 2012
2.843
2.873
2.782
2.843
95,258
-0.02(-0.53%)
Jun 29, 2012
2.873
2.873
2.805
2.858
182,787
+0.06(+2.17%)
Jun 28, 2012
2.760
2.820
2.737
2.798
84,981
+0.01(+0.27%)
Jun 27, 2012
2.752
2.790
2.744
2.790
52,183
+0.05(+1.94%)
Jun 26, 2012
2.654
2.760
2.646
2.737
31,171
+0.08(+3.14%)
Jun 25, 2012
2.684
2.707
2.623
2.654
25,889
-0.06(-2.23%)
Jun 22, 2012
2.691
2.760
2.676
2.714
330,011
+0.06(+2.29%)
Jun 21, 2012
2.775
2.805
2.623
2.654
233,027
-0.11(-4.11%)
Jun 20, 2012
2.775
2.805
2.729
2.767
26,099
-0.03(-1.08%)
Jun 19, 2012
2.828
2.835
2.779
2.798
74,333
-0.03(-1.07%)
Jun 18, 2012
2.835
2.851
2.798
2.828
50,512
-0.02(-0.53%)
Jun 15, 2012
2.881
2.881
2.775
2.843
142,701
-0.06(-2.09%)
Jun 14, 2012
2.828
2.926
2.805
2.904
45,994
+0.09(+3.23%)
Jun 13, 2012
2.904
2.911
2.805
2.813
45,895
-0.10(-3.39%)
Jun 12, 2012
2.866
2.980
2.843
2.911
57,678
+0.07(+2.40%)
Jun 11, 2012
2.972
2.972
2.843
2.843
68,179
-0.11(-3.60%)
Jun 08, 2012
2.835
2.972
2.820
2.949
25,571
+0.10(+3.46%)
Jun 07, 2012
2.942
2.942
2.805
2.851
54,631
-0.07(-2.34%)
Jun 06, 2012
2.707
2.919
2.707
2.919
53,957
+0.21(+7.84%)
Jun 05, 2012
2.646
2.714
2.631
2.707
39,341
+0.03(+1.13%)
Jun 04, 2012
2.714
2.722
2.623
2.676
68,190
-0.03(-1.12%)
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.