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
Bruker Corp
(NQ:
BRKR
)
65.51
-0.03 (-0.05%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 30, 2008
11.42
11.42
11.14
11.26
372,188
-0.14(-1.19%)
May 29, 2008
11.46
11.65
11.33
11.39
578,309
-0.22(-1.92%)
May 28, 2008
11.63
11.70
11.49
11.62
556,968
+0.02(+0.17%)
May 27, 2008
11.48
11.60
11.27
11.60
320,104
+0.15(+1.35%)
May 26, 2008
11.82
11.85
11.24
11.44
440,544
+0.00(+0.00%)
May 23, 2008
11.82
11.85
11.24
11.44
440,544
-0.37(-3.11%)
May 22, 2008
11.70
11.91
11.57
11.81
551,464
+0.13(+1.08%)
May 21, 2008
11.72
11.83
11.54
11.68
1,033,444
-0.06(-0.49%)
May 20, 2008
11.70
11.90
11.63
11.74
589,774
+0.01(+0.08%)
May 19, 2008
11.75
11.95
11.56
11.73
572,555
-0.11(-0.90%)
May 16, 2008
12.08
12.09
11.55
11.84
626,909
-0.18(-1.53%)
May 15, 2008
12.01
12.09
11.90
12.02
459,386
-0.06(-0.48%)
May 14, 2008
12.11
12.28
12.07
12.08
705,577
-0.03(-0.24%)
May 13, 2008
12.04
12.28
11.91
12.11
1,217,821
+0.06(+0.48%)
May 12, 2008
11.56
12.05
11.56
12.05
1,061,899
+0.56(+4.88%)
May 09, 2008
11.56
11.58
11.21
11.49
824,637
-0.15(-1.25%)
May 08, 2008
11.57
11.86
11.51
11.64
749,267
+0.02(+0.17%)
May 07, 2008
11.21
11.97
11.03
11.62
1,247,990
+0.41(+3.62%)
May 06, 2008
11.81
11.81
11.12
11.21
1,304,573
-0.72(-6.00%)
May 05, 2008
11.65
12.14
11.21
11.93
795,334
+0.05(+0.41%)
May 02, 2008
12.05
12.23
11.82
11.88
457,615
-0.15(-1.21%)
May 01, 2008
11.74
12.28
11.74
12.02
702,189
+0.30(+2.56%)
Apr 30, 2008
11.89
12.04
11.66
11.72
356,130
-0.08(-0.66%)
Apr 29, 2008
11.73
11.97
11.70
11.80
397,294
-0.04(-0.33%)
Apr 28, 2008
12.05
12.05
11.73
11.84
457,746
-0.04(-0.33%)
Apr 25, 2008
11.85
12.01
11.74
11.88
524,556
+0.10(+0.82%)
Apr 24, 2008
11.61
11.88
11.22
11.78
1,058,990
+0.15(+1.33%)
Apr 23, 2008
11.56
11.98
11.45
11.63
1,957,491
+0.05(+0.42%)
Apr 22, 2008
12.48
12.87
11.22
11.58
4,885,701
-3.48(-23.12%)
Apr 21, 2008
15.02
15.18
14.45
15.06
502,743
+0.44(+2.98%)
Apr 18, 2008
14.82
15.04
14.52
14.63
513,905
+0.09(+0.60%)
Apr 17, 2008
14.37
14.73
14.22
14.54
522,812
-0.03(-0.20%)
Apr 16, 2008
13.85
14.66
13.78
14.57
767,238
+0.88(+6.43%)
Apr 15, 2008
13.82
13.82
13.42
13.69
995,870
-0.12(-0.84%)
Apr 14, 2008
13.88
14.02
13.33
13.80
1,025,460
-0.08(-0.56%)
Apr 11, 2008
13.79
15.33
13.74
13.88
1,454,722
-1.50(-9.75%)
Apr 10, 2008
15.37
15.71
15.10
15.38
357,892
-0.03(-0.19%)
Apr 09, 2008
15.64
15.83
15.25
15.41
591,516
-0.15(-0.99%)
Apr 08, 2008
15.38
15.61
14.97
15.56
609,244
-0.07(-0.43%)
Apr 07, 2008
15.02
15.75
15.02
15.63
865,435
+0.64(+4.26%)
Apr 04, 2008
15.10
15.10
14.61
14.99
614,622
-0.07(-0.45%)
Apr 03, 2008
15.35
15.42
15.02
15.06
968,076
-0.40(-2.57%)
Apr 02, 2008
15.73
15.75
15.33
15.46
849,946
-0.16(-1.05%)
Apr 01, 2008
15.14
16.05
14.88
15.62
1,520,126
+0.74(+4.94%)
Mar 31, 2008
15.13
15.22
14.56
14.89
535,469
-0.30(-1.97%)
Mar 28, 2008
15.20
15.48
14.98
15.19
569,387
+0.16(+1.09%)
Mar 27, 2008
15.08
15.23
14.67
15.02
630,468
+0.03(+0.19%)
Mar 26, 2008
15.65
15.71
14.77
14.99
1,133,790
-0.80(-5.08%)
Mar 25, 2008
14.84
16.12
14.51
15.80
1,451,511
+1.06(+7.22%)
Mar 24, 2008
14.53
14.89
14.29
14.73
1,741,486
+0.22(+1.53%)
Mar 21, 2008
14.22
14.59
13.93
14.51
2,031,747
+0.00(+0.00%)
Mar 20, 2008
14.22
14.59
13.93
14.51
2,031,747
+0.43(+3.02%)
Mar 19, 2008
14.92
15.30
14.05
14.08
990,132
-0.83(-5.58%)
Mar 18, 2008
14.16
14.94
13.81
14.92
1,107,706
+1.20(+8.75%)
Mar 17, 2008
13.51
13.79
13.07
13.72
957,688
+0.15(+1.14%)
Mar 14, 2008
14.41
14.41
13.42
13.56
694,033
-0.55(-3.91%)
Mar 13, 2008
13.68
14.41
13.66
14.11
1,440,087
+0.30(+2.17%)
Mar 12, 2008
14.11
14.35
13.68
13.81
673,866
-0.21(-1.52%)
Mar 11, 2008
14.09
14.40
13.64
14.03
1,010,852
+0.13(+0.91%)
Mar 10, 2008
14.06
14.10
13.52
13.90
947,924
-0.11(-0.76%)
Mar 07, 2008
13.53
14.27
13.33
14.01
1,473,767
+0.44(+3.28%)
Mar 06, 2008
14.51
14.60
13.52
13.56
1,680,399
-1.04(-7.09%)
Mar 05, 2008
14.36
14.63
14.12
14.60
1,222,550
+0.25(+1.75%)
Mar 04, 2008
13.57
14.64
13.46
14.35
2,659,911
+0.81(+6.00%)
Mar 03, 2008
13.20
13.81
12.95
13.53
1,787,874
+0.31(+2.34%)
Feb 29, 2008
12.28
13.29
12.28
13.22
1,616,466
+0.77(+6.22%)
Feb 28, 2008
12.74
14.24
12.29
12.45
2,640,457
+0.63(+5.32%)
Feb 27, 2008
10.92
11.94
10.75
11.82
1,473,196
+1.02(+9.40%)
Feb 26, 2008
10.42
10.93
10.42
10.80
860,535
+0.30(+2.85%)
Feb 25, 2008
10.14
10.69
10.06
10.50
297,058
+0.39(+3.82%)
Feb 22, 2008
10.08
10.16
9.934
10.12
392,667
+0.08(+0.77%)
Feb 21, 2008
9.876
10.15
9.721
10.04
594,566
+0.21(+2.17%)
Feb 20, 2008
9.605
9.934
9.538
9.828
309,195
+0.17(+1.80%)
Feb 19, 2008
9.460
9.741
9.325
9.654
419,228
+0.33(+3.53%)
Feb 18, 2008
9.982
10.17
9.305
9.325
497,490
+0.00(+0.00%)
Feb 15, 2008
9.982
10.17
9.305
9.325
497,490
-0.66(-6.59%)
Feb 14, 2008
10.44
10.45
9.770
9.982
415,906
-0.45(-4.36%)
Feb 13, 2008
10.10
10.49
10.07
10.44
318,443
+0.44(+4.45%)
Feb 12, 2008
9.808
10.09
9.808
9.992
340,862
+0.21(+2.18%)
Feb 11, 2008
9.857
9.924
9.625
9.779
326,990
-0.04(-0.39%)
Feb 08, 2008
9.847
9.953
9.576
9.818
232,429
-0.03(-0.29%)
Feb 07, 2008
9.547
9.973
9.538
9.847
495,868
+0.22(+2.31%)
Feb 06, 2008
9.644
9.915
9.499
9.625
620,884
+0.02(+0.20%)
Feb 05, 2008
10.12
10.16
9.605
9.605
238,200
-0.71(-6.85%)
Feb 04, 2008
10.24
10.36
10.10
10.31
303,673
+0.02(+0.19%)
Feb 01, 2008
9.992
10.43
9.808
10.29
426,581
+0.38(+3.80%)
Jan 31, 2008
9.915
10.13
9.538
9.915
555,158
-0.04(-0.39%)
Jan 30, 2008
10.12
10.40
9.924
9.953
405,984
-0.21(-2.09%)
Jan 29, 2008
10.55
10.55
10.09
10.17
287,263
-0.30(-2.86%)
Jan 28, 2008
10.52
10.53
10.30
10.47
569,385
-0.11(-1.01%)
Jan 25, 2008
10.73
10.94
10.33
10.57
561,548
-0.12(-1.09%)
Jan 24, 2008
11.38
11.52
10.44
10.69
652,015
-0.60(-5.31%)
Jan 23, 2008
10.72
11.37
10.69
11.29
678,800
+0.34(+3.09%)
Jan 22, 2008
10.84
11.36
10.79
10.95
808,718
-0.45(-3.99%)
Jan 21, 2008
11.15
11.70
11.12
11.40
781,940
+0.00(+0.00%)
Jan 18, 2008
11.15
11.70
11.12
11.40
781,940
+0.18(+1.64%)
Jan 17, 2008
11.30
11.54
11.09
11.22
276,635
-0.06(-0.51%)
Jan 16, 2008
11.13
11.66
10.98
11.28
361,454
+0.14(+1.22%)
Jan 15, 2008
11.08
11.20
11.02
11.14
487,975
-0.07(-0.60%)
Jan 14, 2008
11.24
11.38
11.10
11.21
299,645
+0.07(+0.61%)
Jan 11, 2008
11.55
11.64
11.12
11.14
226,597
-0.47(-4.08%)
Jan 10, 2008
11.30
11.84
10.99
11.62
521,976
+0.18(+1.61%)
Jan 09, 2008
11.43
11.62
11.13
11.43
445,498
+0.02(+0.17%)
Jan 08, 2008
11.72
12.16
11.37
11.41
589,977
-0.28(-2.40%)
Jan 07, 2008
11.98
12.26
11.69
11.69
1,062,077
-0.17(-1.47%)
Jan 04, 2008
12.29
12.41
11.83
11.87
632,346
-0.59(-4.74%)
Jan 03, 2008
12.72
12.96
12.44
12.46
632,519
-0.26(-2.05%)
Jan 02, 2008
12.96
13.19
12.52
12.72
834,884
-0.15(-1.13%)
Jan 01, 2008
12.51
13.05
12.48
12.87
815,831
+0.00(+0.00%)
Dec 31, 2007
12.51
13.05
12.48
12.87
815,831
+0.32(+2.54%)
Dec 28, 2007
12.80
12.86
12.52
12.55
356,219
-0.17(-1.37%)
Dec 27, 2007
12.81
12.86
12.48
12.72
403,821
-0.09(-0.68%)
Dec 26, 2007
12.57
12.91
12.21
12.81
803,548
+0.23(+1.85%)
Dec 24, 2007
12.38
12.65
12.38
12.57
235,574
+0.19(+1.56%)
Dec 21, 2007
11.93
12.68
11.91
12.38
1,866,565
+0.59(+5.00%)
Dec 20, 2007
11.59
11.80
11.30
11.79
660,128
+0.30(+2.61%)
Dec 19, 2007
11.46
11.81
11.20
11.49
410,266
-0.01(-0.08%)
Dec 18, 2007
11.25
11.53
11.09
11.50
491,619
+0.36(+3.21%)
Dec 17, 2007
11.01
11.38
10.76
11.14
459,881
+0.06(+0.52%)
Dec 14, 2007
11.37
11.44
11.01
11.09
231,692
-0.44(-3.78%)
Dec 13, 2007
11.31
11.56
11.09
11.52
372,844
+0.10(+0.85%)
Dec 12, 2007
11.98
12.08
11.21
11.42
658,085
-0.25(-2.15%)
Dec 11, 2007
11.87
12.19
11.57
11.68
731,325
-0.15(-1.31%)
Dec 10, 2007
11.81
11.90
11.66
11.83
515,049
+0.03(+0.25%)
Dec 07, 2007
11.50
11.85
11.48
11.80
569,388
+0.19(+1.67%)
Dec 06, 2007
11.78
11.89
11.54
11.61
756,231
-0.22(-1.88%)
Dec 05, 2007
11.68
12.04
11.61
11.83
1,109,359
+0.08(+0.66%)
Dec 04, 2007
10.55
11.84
10.32
11.75
1,828,289
+1.10(+10.35%)
Dec 03, 2007
9.479
10.92
9.479
10.65
1,495,830
+1.66(+18.51%)
Nov 30, 2007
8.957
9.209
8.715
8.986
694,452
+0.18(+2.09%)
Nov 29, 2007
8.802
8.947
8.725
8.802
1,253,160
+0.00(+0.00%)
Nov 28, 2007
8.580
8.996
8.580
8.802
524,549
+0.30(+3.53%)
Nov 27, 2007
8.503
8.638
8.444
8.503
193,806
+0.02(+0.23%)
Nov 26, 2007
8.744
8.822
8.444
8.483
218,940
-0.28(-3.20%)
Nov 23, 2007
8.725
8.831
8.483
8.764
140,458
+0.13(+1.46%)
Nov 21, 2007
8.754
8.947
8.619
8.638
210,583
-0.18(-2.08%)
Nov 20, 2007
8.822
8.986
8.638
8.822
379,780
-0.02(-0.22%)
Nov 19, 2007
8.918
9.005
8.793
8.841
268,194
-0.15(-1.72%)
Nov 16, 2007
9.189
9.247
8.831
8.996
391,314
-0.17(-1.90%)
Nov 15, 2007
9.315
9.354
9.073
9.170
201,865
-0.17(-1.86%)
Nov 14, 2007
9.450
9.455
9.257
9.344
247,648
-0.08(-0.82%)
Nov 13, 2007
9.431
9.650
8.831
9.421
570,926
+0.06(+0.62%)
Nov 12, 2007
9.267
9.673
9.189
9.363
323,662
+0.07(+0.73%)
Nov 09, 2007
9.460
9.499
9.257
9.296
470,016
-0.28(-2.93%)
Nov 08, 2007
9.460
9.663
9.209
9.576
361,325
+0.18(+1.96%)
Nov 07, 2007
9.576
9.625
9.218
9.392
488,782
-0.37(-3.77%)
Nov 06, 2007
9.644
9.818
9.499
9.760
387,009
+0.07(+0.70%)
Nov 05, 2007
9.673
9.934
9.479
9.692
424,031
-0.15(-1.57%)
Nov 02, 2007
9.934
10.06
9.731
9.847
879,305
-0.07(-0.68%)
Nov 01, 2007
9.673
9.982
9.489
9.915
777,405
-0.10(-0.97%)
Oct 31, 2007
9.895
10.01
9.721
10.01
694,566
+0.17(+1.77%)
Oct 30, 2007
9.818
9.915
9.450
9.837
1,332,799
+0.02(+0.20%)
Oct 29, 2007
9.770
10.24
9.625
9.818
1,013,643
+0.47(+5.07%)
Oct 26, 2007
8.783
9.431
8.735
9.344
581,657
+0.43(+4.77%)
Oct 25, 2007
8.870
9.054
8.783
8.918
216,364
+0.04(+0.44%)
Oct 24, 2007
8.744
8.889
8.638
8.880
263,526
+0.07(+0.77%)
Oct 23, 2007
8.773
8.870
8.648
8.812
256,583
+0.09(+1.00%)
Oct 22, 2007
8.493
8.773
8.145
8.725
363,488
+0.15(+1.69%)
Oct 19, 2007
8.870
8.870
8.396
8.580
388,642
-0.30(-3.38%)
Oct 18, 2007
8.657
8.880
8.638
8.880
299,343
+0.22(+2.57%)
Oct 17, 2007
8.657
8.957
8.319
8.657
772,977
+0.09(+1.02%)
Oct 16, 2007
8.570
8.599
8.367
8.570
174,462
-0.04(-0.45%)
Oct 15, 2007
8.715
8.725
8.348
8.609
297,624
-0.13(-1.44%)
Oct 12, 2007
8.657
8.735
8.532
8.735
174,160
+0.11(+1.23%)
Oct 11, 2007
8.754
8.793
8.522
8.628
343,489
-0.08(-0.89%)
Oct 10, 2007
8.561
8.706
8.551
8.706
245,859
+0.15(+1.69%)
Oct 09, 2007
8.657
8.657
8.483
8.561
399,441
-0.10(-1.12%)
Oct 08, 2007
8.464
8.706
8.464
8.657
399,893
+0.21(+2.52%)
Oct 05, 2007
8.889
9.093
8.425
8.444
2,327,116
+0.13(+1.51%)
Oct 04, 2007
8.251
8.367
8.164
8.319
315,835
+0.12(+1.42%)
Oct 03, 2007
8.357
8.435
8.145
8.203
440,721
-0.22(-2.64%)
Oct 02, 2007
8.503
8.599
8.348
8.425
204,540
-0.10(-1.14%)
Oct 01, 2007
8.512
8.561
8.454
8.522
332,862
+0.01(+0.11%)
Sep 28, 2007
8.831
8.851
8.444
8.512
395,455
-0.35(-3.93%)
Sep 27, 2007
8.783
8.860
8.512
8.860
422,648
+0.08(+0.88%)
Sep 26, 2007
8.619
8.783
8.551
8.783
373,588
+0.20(+2.37%)
Sep 25, 2007
8.464
8.685
8.357
8.580
441,547
+0.05(+0.57%)
Sep 24, 2007
8.473
8.570
8.425
8.532
256,211
+0.05(+0.57%)
Sep 21, 2007
8.435
8.570
8.328
8.483
949,220
+0.13(+1.50%)
Sep 20, 2007
8.174
8.638
7.997
8.357
860,461
+0.15(+1.77%)
Sep 19, 2007
8.319
8.503
7.990
8.212
515,017
-0.02(-0.23%)
Sep 18, 2007
7.777
8.261
7.700
8.232
431,297
+0.48(+6.24%)
Sep 17, 2007
7.777
7.787
7.690
7.748
262,815
-0.08(-0.99%)
Sep 14, 2007
7.729
7.825
7.593
7.825
287,751
+0.09(+1.13%)
Sep 13, 2007
7.526
7.806
7.448
7.738
313,189
+0.23(+3.09%)
Sep 12, 2007
7.419
7.545
7.342
7.506
674,813
+0.08(+1.04%)
Sep 11, 2007
7.177
7.448
7.158
7.429
711,301
+0.27(+3.78%)
Sep 10, 2007
6.994
7.235
6.781
7.158
357,661
+0.19(+2.78%)
Sep 07, 2007
7.090
7.090
6.868
6.965
248,338
-0.22(-3.10%)
Sep 06, 2007
6.868
7.235
6.868
7.187
295,734
+0.36(+5.24%)
Sep 05, 2007
6.752
6.916
6.713
6.829
259,818
+0.02(+0.28%)
Sep 04, 2007
6.887
7.110
6.771
6.810
234,053
-0.10(-1.40%)
Aug 31, 2007
6.945
7.110
6.771
6.906
203,937
+0.04(+0.56%)
Aug 30, 2007
6.994
7.119
6.819
6.868
167,460
-0.20(-2.87%)
Aug 29, 2007
6.839
7.071
6.703
7.071
233,576
+0.26(+3.84%)
Aug 28, 2007
6.945
7.013
6.771
6.810
218,750
-0.15(-2.22%)
Aug 27, 2007
7.061
7.110
6.916
6.965
158,979
-0.11(-1.50%)
Aug 24, 2007
7.003
7.168
6.674
7.071
190,436
+0.10(+1.39%)
Aug 23, 2007
7.100
7.110
6.790
6.974
214,943
+0.09(+1.26%)
Aug 22, 2007
6.868
6.916
6.607
6.887
431,661
+0.07(+0.99%)
Aug 21, 2007
6.906
6.926
6.790
6.819
508,539
-0.05(-0.70%)
Aug 20, 2007
6.897
7.061
6.568
6.868
696,971
-0.01(-0.14%)
Aug 17, 2007
7.651
7.729
6.800
6.877
556,585
-0.48(-6.57%)
Aug 16, 2007
7.168
7.468
6.916
7.361
532,005
+0.15(+2.15%)
Aug 15, 2007
7.255
7.390
7.119
7.206
328,604
-0.09(-1.19%)
Aug 14, 2007
7.255
7.380
7.177
7.293
290,922
+0.04(+0.53%)
Aug 13, 2007
7.119
7.400
7.119
7.255
440,919
+0.21(+3.02%)
Aug 10, 2007
6.152
7.409
6.094
7.042
907,897
+0.81(+13.04%)
Aug 09, 2007
6.810
6.819
6.094
6.229
1,634,418
-0.62(-9.04%)
Aug 08, 2007
7.274
7.438
6.810
6.848
1,584,332
-0.37(-5.09%)
Aug 07, 2007
7.535
7.603
7.158
7.216
809,962
-0.38(-4.97%)
Aug 06, 2007
7.487
7.671
7.380
7.593
520,444
+0.13(+1.68%)
Aug 03, 2007
7.458
7.738
7.419
7.468
839,566
-0.12(-1.53%)
Aug 02, 2007
7.497
7.613
7.255
7.584
894,594
-0.11(-1.38%)
Aug 01, 2007
7.564
7.748
7.477
7.690
398,108
+0.12(+1.53%)
Jul 31, 2007
7.854
8.367
7.526
7.574
1,201,694
-0.05(-0.63%)
Jul 30, 2007
7.603
7.767
7.197
7.622
574,912
+0.06(+0.77%)
Jul 27, 2007
7.806
7.835
7.448
7.564
628,982
-0.25(-3.22%)
Jul 26, 2007
7.787
7.912
7.651
7.816
370,749
-0.06(-0.74%)
Jul 25, 2007
7.806
7.951
7.506
7.874
393,773
+0.12(+1.50%)
Jul 24, 2007
7.922
7.990
7.651
7.758
339,750
-0.22(-2.79%)
Jul 23, 2007
8.009
8.212
7.893
7.980
177,218
+0.02(+0.24%)
Jul 20, 2007
8.348
8.425
7.767
7.961
429,639
-0.41(-4.86%)
Jul 19, 2007
8.357
8.435
8.203
8.367
338,719
+0.01(+0.12%)
Jul 18, 2007
8.435
8.454
8.183
8.357
160,617
-0.11(-1.26%)
Jul 17, 2007
8.328
8.551
8.328
8.464
325,912
+0.14(+1.63%)
Jul 16, 2007
8.590
8.599
8.183
8.328
433,622
-0.27(-3.15%)
Jul 13, 2007
8.503
8.628
8.415
8.599
333,692
+0.10(+1.14%)
Jul 12, 2007
8.512
8.648
8.454
8.503
449,110
-0.05(-0.57%)
Jul 11, 2007
8.503
8.599
8.377
8.551
228,437
+0.08(+0.91%)
Jul 10, 2007
8.783
8.783
8.444
8.473
193,434
-0.31(-3.52%)
Jul 09, 2007
8.918
8.928
8.648
8.783
129,633
-0.14(-1.52%)
Jul 06, 2007
8.938
8.986
8.744
8.918
174,921
-0.04(-0.43%)
Jul 05, 2007
8.880
8.967
8.725
8.957
295,285
+0.11(+1.20%)
Jul 03, 2007
8.860
8.860
8.715
8.851
151,563
+0.00(+0.00%)
Jul 02, 2007
8.802
8.860
8.686
8.851
371,783
+0.14(+1.55%)
Jun 29, 2007
8.822
8.889
8.628
8.715
467,447
-0.06(-0.66%)
Jun 28, 2007
8.870
8.889
8.638
8.773
228,540
-0.08(-0.87%)
Jun 27, 2007
9.112
9.112
8.773
8.851
1,079,949
+0.15(+1.78%)
Jun 26, 2007
8.493
8.715
8.386
8.696
323,060
+0.25(+2.98%)
Jun 25, 2007
8.464
8.638
8.280
8.444
470,608
-0.05(-0.57%)
Jun 22, 2007
8.725
8.783
8.493
8.493
2,623,638
-0.25(-2.88%)
Jun 21, 2007
8.783
8.889
8.570
8.744
307,708
-0.12(-1.31%)
Jun 20, 2007
8.996
9.122
8.841
8.860
876,776
-0.08(-0.87%)
Jun 19, 2007
8.744
8.996
8.667
8.938
244,703
+0.17(+1.99%)
Jun 18, 2007
8.667
8.880
8.483
8.764
270,135
-0.14(-1.52%)
Jun 15, 2007
8.957
8.986
8.793
8.899
489,510
+0.11(+1.21%)
Jun 14, 2007
8.812
9.044
8.783
8.793
364,625
-0.01(-0.11%)
Jun 13, 2007
8.851
8.986
8.754
8.802
1,223,000
-0.05(-0.55%)
Jun 12, 2007
8.918
9.064
8.773
8.851
756,337
-0.13(-1.40%)
Jun 11, 2007
8.348
9.025
8.270
8.976
963,184
+0.59(+7.04%)
Jun 08, 2007
8.290
8.406
8.232
8.386
293,652
+0.11(+1.29%)
Jun 07, 2007
8.454
8.512
8.232
8.280
461,984
-0.23(-2.73%)
Jun 06, 2007
8.338
8.561
8.270
8.512
802,894
+0.09(+1.03%)
Jun 05, 2007
8.561
8.561
8.232
8.425
364,191
-0.13(-1.47%)
Jun 04, 2007
8.570
8.667
8.338
8.551
439,839
+0.00(+0.00%)
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.