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
Aware Inc
(NQ:
AWRE
)
1.630
-0.440 (-21.26%)
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, 2007
2.377
2.404
2.359
2.390
48,734
+0.05(+1.93%)
May 30, 2007
2.350
2.377
2.345
2.345
10,778
-0.03(-1.33%)
May 29, 2007
2.386
2.395
2.341
2.377
24,201
-0.03(-1.13%)
May 25, 2007
2.359
2.404
2.350
2.404
44,660
+0.08(+3.30%)
May 24, 2007
2.341
2.345
2.309
2.327
36,201
+0.00(+0.00%)
May 23, 2007
2.331
2.331
2.309
2.327
16,837
+0.01(+0.39%)
May 22, 2007
2.336
2.345
2.318
2.318
17,789
-0.02(-0.77%)
May 21, 2007
2.286
2.336
2.286
2.336
40,780
+0.00(+0.19%)
May 18, 2007
2.354
2.413
2.313
2.331
65,663
-0.01(-0.58%)
May 17, 2007
2.354
2.395
2.345
2.345
63,051
+0.02(+0.97%)
May 16, 2007
2.295
2.327
2.259
2.322
79,053
+0.05(+1.98%)
May 15, 2007
2.286
2.327
2.264
2.277
80,832
-0.03(-1.37%)
May 14, 2007
2.476
2.503
2.250
2.309
206,962
-0.21(-8.26%)
May 11, 2007
2.485
2.539
2.417
2.517
88,348
+0.03(+1.27%)
May 10, 2007
2.548
2.575
2.485
2.485
79,814
-0.07(-2.83%)
May 09, 2007
2.575
2.616
2.458
2.557
227,930
-0.04(-1.57%)
May 08, 2007
2.621
2.621
2.553
2.598
104,912
-0.05(-2.04%)
May 07, 2007
2.648
2.657
2.621
2.652
43,396
-0.03(-1.01%)
May 04, 2007
2.711
2.734
2.634
2.679
87,861
-0.09(-3.26%)
May 03, 2007
2.756
2.869
2.756
2.770
54,435
+0.02(+0.82%)
May 02, 2007
2.702
2.765
2.693
2.747
44,726
+0.05(+2.01%)
May 01, 2007
2.652
2.706
2.594
2.693
104,692
+0.06(+2.41%)
Apr 30, 2007
2.752
2.765
2.584
2.630
98,394
-0.08(-2.84%)
Apr 27, 2007
2.819
2.819
2.697
2.706
144,165
-0.14(-4.92%)
Apr 26, 2007
2.901
2.914
2.847
2.847
24,677
-0.07(-2.48%)
Apr 25, 2007
2.914
2.932
2.910
2.919
57,284
+0.01(+0.47%)
Apr 24, 2007
2.937
2.937
2.892
2.905
55,502
-0.00(-0.16%)
Apr 23, 2007
2.937
2.937
2.892
2.910
102,789
-0.01(-0.46%)
Apr 20, 2007
2.892
2.923
2.847
2.923
32,923
+0.05(+1.89%)
Apr 19, 2007
2.819
2.869
2.819
2.869
31,936
+0.04(+1.44%)
Apr 18, 2007
2.788
2.847
2.779
2.828
25,496
+0.05(+1.79%)
Apr 17, 2007
2.761
2.792
2.756
2.779
50,151
+0.00(+0.00%)
Apr 16, 2007
2.801
2.801
2.761
2.779
50,077
-0.01(-0.49%)
Apr 13, 2007
2.788
2.797
2.756
2.792
43,931
+0.01(+0.49%)
Apr 12, 2007
2.788
2.788
2.779
2.779
22,010
-0.01(-0.32%)
Apr 11, 2007
2.779
2.801
2.779
2.788
26,392
-0.01(-0.48%)
Apr 10, 2007
2.788
2.815
2.779
2.801
8,839
+0.00(+0.00%)
Apr 09, 2007
2.833
2.838
2.797
2.801
14,611
-0.03(-0.92%)
Apr 05, 2007
2.824
2.828
2.810
2.828
9,516
+0.00(+0.13%)
Apr 04, 2007
2.783
2.824
2.783
2.824
31,741
+0.04(+1.46%)
Apr 03, 2007
2.779
2.824
2.779
2.783
41,634
-0.02(-0.81%)
Apr 02, 2007
2.819
2.819
2.788
2.806
15,965
+0.01(+0.32%)
Mar 30, 2007
2.752
2.824
2.752
2.797
29,470
+0.06(+2.15%)
Mar 29, 2007
2.783
2.792
2.706
2.738
94,707
-0.05(-1.62%)
Mar 28, 2007
2.792
2.801
2.779
2.783
17,867
+0.00(+0.00%)
Mar 27, 2007
2.792
2.792
2.756
2.783
37,427
+0.00(+0.00%)
Mar 26, 2007
2.752
2.783
2.743
2.783
108,468
+0.05(+1.82%)
Mar 23, 2007
2.652
2.761
2.652
2.734
144,092
+0.07(+2.54%)
Mar 22, 2007
2.675
2.688
2.639
2.666
137,311
+0.10(+3.87%)
Mar 21, 2007
2.584
2.639
2.553
2.566
69,983
+0.00(+0.00%)
Mar 20, 2007
2.589
2.598
2.553
2.566
41,453
-0.00(-0.18%)
Mar 19, 2007
2.472
2.584
2.472
2.571
61,188
+0.12(+4.79%)
Mar 16, 2007
2.476
2.494
2.426
2.453
35,676
-0.03(-1.27%)
Mar 15, 2007
2.485
2.503
2.440
2.485
30,588
+0.02(+0.92%)
Mar 14, 2007
2.444
2.503
2.440
2.462
44,954
+0.00(+0.18%)
Mar 13, 2007
2.517
2.508
2.440
2.458
28,351
-0.06(-2.33%)
Mar 12, 2007
2.503
2.544
2.499
2.517
17,632
-0.02(-0.89%)
Mar 09, 2007
2.553
2.575
2.490
2.539
76,242
-0.03(-1.23%)
Mar 08, 2007
2.530
2.603
2.530
2.571
31,980
-0.03(-1.04%)
Mar 07, 2007
2.539
2.598
2.490
2.598
35,732
+0.04(+1.41%)
Mar 06, 2007
2.535
2.643
2.467
2.562
74,389
+0.02(+0.89%)
Mar 05, 2007
2.481
2.553
2.481
2.539
49,451
+0.04(+1.44%)
Mar 02, 2007
2.499
2.648
2.481
2.503
116,571
+0.02(+0.73%)
Mar 01, 2007
2.481
2.539
2.386
2.485
94,076
+0.00(+0.18%)
Feb 28, 2007
2.440
2.503
2.377
2.481
49,765
+0.05(+2.23%)
Feb 27, 2007
2.508
2.575
2.417
2.426
117,170
-0.08(-3.07%)
Feb 26, 2007
2.377
2.503
2.377
2.503
146,787
+0.12(+4.92%)
Feb 23, 2007
2.422
2.422
2.372
2.386
17,085
-0.04(-1.49%)
Feb 22, 2007
2.304
2.422
2.304
2.422
88,136
+0.11(+4.69%)
Feb 21, 2007
2.286
2.313
2.237
2.313
57,231
+0.01(+0.39%)
Feb 20, 2007
2.304
2.336
2.286
2.304
19,635
-0.00(-0.20%)
Feb 16, 2007
2.295
2.309
2.246
2.309
48,037
+0.01(+0.39%)
Feb 15, 2007
2.277
2.304
2.241
2.300
65,331
+0.02(+0.99%)
Feb 14, 2007
2.295
2.295
2.250
2.277
62,000
-0.00(-0.20%)
Feb 13, 2007
2.262
2.286
2.241
2.282
25,144
-0.00(-0.20%)
Feb 12, 2007
2.264
2.304
2.241
2.286
29,703
+0.00(+0.20%)
Feb 09, 2007
2.237
2.309
2.237
2.282
175,475
+0.00(+0.20%)
Feb 08, 2007
2.481
2.481
2.268
2.277
110,788
-0.21(-8.36%)
Feb 07, 2007
2.390
2.494
2.237
2.485
162,862
+0.03(+1.29%)
Feb 06, 2007
2.530
2.537
2.377
2.453
83,638
-0.03(-1.27%)
Feb 05, 2007
2.431
2.526
2.408
2.485
177,814
+0.05(+2.04%)
Feb 02, 2007
2.413
2.435
2.390
2.435
36,770
-0.00(-0.19%)
Feb 01, 2007
2.386
2.444
2.363
2.440
78,090
+0.06(+2.66%)
Jan 31, 2007
2.322
2.386
2.322
2.377
38,128
+0.04(+1.74%)
Jan 30, 2007
2.372
2.399
2.304
2.336
85,128
-0.01(-0.39%)
Jan 29, 2007
2.368
2.390
2.331
2.345
32,755
-0.04(-1.52%)
Jan 26, 2007
2.372
2.395
2.372
2.381
27,631
+0.00(+0.19%)
Jan 25, 2007
2.390
2.395
2.359
2.377
36,692
-0.04(-1.50%)
Jan 24, 2007
2.417
2.426
2.390
2.413
32,179
+0.03(+1.14%)
Jan 23, 2007
2.386
2.399
2.377
2.386
11,287
-0.01(-0.38%)
Jan 22, 2007
2.458
2.458
2.368
2.395
60,001
-0.05(-2.03%)
Jan 19, 2007
2.363
2.444
2.331
2.444
59,973
+0.09(+3.84%)
Jan 18, 2007
2.331
2.395
2.331
2.354
54,745
+0.01(+0.58%)
Jan 17, 2007
2.354
2.363
2.336
2.341
27,830
-0.02(-0.77%)
Jan 16, 2007
2.404
2.413
2.345
2.359
47,583
-0.04(-1.51%)
Jan 12, 2007
2.431
2.467
2.395
2.395
30,205
-0.05(-2.03%)
Jan 11, 2007
2.395
2.476
2.390
2.444
91,748
+0.03(+1.31%)
Jan 10, 2007
2.449
2.449
2.390
2.413
72,969
-0.03(-1.11%)
Jan 09, 2007
2.390
2.440
2.383
2.440
273,500
+0.05(+1.89%)
Jan 08, 2007
2.422
2.422
2.372
2.395
16,185
-0.04(-1.49%)
Jan 05, 2007
2.413
2.431
2.395
2.431
35,654
+0.01(+0.56%)
Jan 04, 2007
2.404
2.440
2.404
2.417
28,975
+0.00(+0.00%)
Jan 03, 2007
2.404
2.485
2.390
2.417
159,400
+0.01(+0.38%)
Dec 29, 2006
2.435
2.435
2.399
2.408
58,125
-0.04(-1.66%)
Dec 28, 2006
2.422
2.458
2.408
2.449
45,166
+0.00(+0.00%)
Dec 27, 2006
2.417
2.449
2.417
2.449
49,996
+0.02(+0.74%)
Dec 26, 2006
2.413
2.440
2.413
2.431
32,584
+0.00(+0.19%)
Dec 22, 2006
2.431
2.440
2.399
2.426
75,281
-0.02(-0.74%)
Dec 21, 2006
2.435
2.485
2.422
2.444
128,163
-0.00(-0.18%)
Dec 20, 2006
2.413
2.462
2.413
2.449
58,273
+0.02(+0.93%)
Dec 19, 2006
2.412
2.449
2.410
2.426
28,335
-0.03(-1.10%)
Dec 18, 2006
2.472
2.485
2.371
2.453
169,599
-0.00(-0.18%)
Dec 15, 2006
2.375
2.481
2.375
2.458
178,662
+0.05(+2.26%)
Dec 14, 2006
2.304
2.440
2.291
2.404
147,914
+0.09(+3.70%)
Dec 13, 2006
2.282
2.318
2.259
2.318
141,688
+0.02(+0.79%)
Dec 12, 2006
2.300
2.331
2.286
2.300
458,270
-0.00(-0.20%)
Dec 11, 2006
2.300
2.311
2.259
2.304
88,386
+0.00(+0.20%)
Dec 08, 2006
2.336
2.336
2.255
2.300
109,300
+0.00(+0.00%)
Dec 07, 2006
2.302
2.322
2.300
2.300
11,968
-0.00(-0.20%)
Dec 06, 2006
2.304
2.322
2.268
2.304
57,551
+0.02(+0.79%)
Dec 05, 2006
2.264
2.295
2.264
2.286
33,804
+0.00(+0.20%)
Dec 04, 2006
2.255
2.336
2.255
2.282
134,475
+0.03(+1.20%)
Dec 01, 2006
2.336
2.363
2.250
2.255
255,781
-0.13(-5.49%)
Nov 30, 2006
2.368
2.399
2.359
2.386
36,075
-0.00(-0.19%)
Nov 29, 2006
2.388
2.408
2.368
2.390
61,688
+0.01(+0.57%)
Nov 28, 2006
2.345
2.381
2.345
2.377
32,786
+0.04(+1.54%)
Nov 27, 2006
2.444
2.462
2.341
2.341
69,089
-0.13(-5.13%)
Nov 24, 2006
2.458
2.476
2.449
2.467
16,030
-0.01(-0.37%)
Nov 22, 2006
2.462
2.508
2.444
2.476
70,647
+0.00(+0.18%)
Nov 21, 2006
2.462
2.508
2.449
2.472
115,068
-0.01(-0.55%)
Nov 20, 2006
2.472
2.490
2.449
2.485
69,273
-0.01(-0.54%)
Nov 17, 2006
2.458
2.503
2.453
2.499
70,727
-0.01(-0.36%)
Nov 16, 2006
2.485
2.508
2.440
2.508
105,715
+0.02(+0.91%)
Nov 15, 2006
2.490
2.517
2.472
2.485
122,628
+0.00(+0.00%)
Nov 14, 2006
2.413
2.517
2.395
2.485
200,413
+0.07(+2.80%)
Nov 13, 2006
2.350
2.426
2.350
2.417
192,331
+0.02(+0.75%)
Nov 10, 2006
2.390
2.435
2.368
2.399
81,031
+0.03(+1.34%)
Nov 09, 2006
2.377
2.417
2.336
2.368
122,664
-0.01(-0.38%)
Nov 08, 2006
2.322
2.395
2.291
2.377
80,887
+0.03(+1.15%)
Nov 07, 2006
2.124
2.350
2.124
2.350
177,013
+0.22(+10.17%)
Nov 06, 2006
2.331
2.341
2.115
2.133
179,036
-0.17(-7.27%)
Nov 03, 2006
2.241
2.354
2.232
2.300
208,578
+0.09(+3.88%)
Nov 02, 2006
2.124
2.214
2.123
2.214
246,992
+0.09(+4.03%)
Nov 01, 2006
2.083
2.142
2.083
2.128
158,050
+0.03(+1.29%)
Oct 31, 2006
2.128
2.164
2.078
2.101
178,529
-0.01(-0.64%)
Oct 30, 2006
2.191
2.191
2.101
2.115
87,992
-0.05(-2.50%)
Oct 27, 2006
2.169
2.173
2.110
2.169
221,248
-0.00(-0.21%)
Oct 26, 2006
2.173
2.241
2.164
2.173
157,409
-0.02(-1.03%)
Oct 25, 2006
2.238
2.255
2.196
2.196
101,222
-0.02(-1.02%)
Oct 24, 2006
2.241
2.273
2.196
2.219
177,060
-0.05(-2.00%)
Oct 23, 2006
2.237
2.300
2.237
2.264
68,376
+0.00(+0.20%)
Oct 20, 2006
2.246
2.284
2.232
2.259
50,082
-0.02(-0.79%)
Oct 19, 2006
2.291
2.295
2.259
2.277
42,398
+0.01(+0.60%)
Oct 18, 2006
2.300
2.300
2.259
2.264
52,089
-0.01(-0.40%)
Oct 17, 2006
2.300
2.322
2.273
2.273
90,059
-0.01(-0.40%)
Oct 16, 2006
2.265
2.282
2.264
2.282
52,913
+0.00(+0.20%)
Oct 13, 2006
2.286
2.286
2.264
2.277
29,158
-0.01(-0.59%)
Oct 12, 2006
2.322
2.331
2.286
2.291
38,976
-0.01(-0.39%)
Oct 11, 2006
2.345
2.350
2.295
2.300
23,061
-0.01(-0.59%)
Oct 10, 2006
2.286
2.336
2.268
2.313
88,113
+0.00(+0.20%)
Oct 09, 2006
2.399
2.404
2.273
2.309
73,097
-0.15(-6.24%)
Oct 06, 2006
2.440
2.494
2.440
2.462
96,147
-0.02(-0.73%)
Oct 05, 2006
2.530
2.530
2.417
2.481
66,395
-0.00(-0.18%)
Oct 04, 2006
2.476
2.548
2.377
2.485
66,123
-0.01(-0.54%)
Oct 03, 2006
2.512
2.553
2.481
2.499
44,587
-0.05(-1.78%)
Oct 02, 2006
2.530
2.581
2.359
2.544
41,855
-0.01(-0.53%)
Sep 29, 2006
2.575
2.598
2.535
2.557
54,566
+0.04(+1.43%)
Sep 28, 2006
2.575
2.643
2.503
2.521
63,089
-0.08(-2.96%)
Sep 27, 2006
2.603
2.643
2.575
2.598
125,494
-0.03(-1.20%)
Sep 26, 2006
2.661
2.666
2.630
2.630
32,976
-0.01(-0.34%)
Sep 25, 2006
2.598
2.661
2.490
2.639
110,469
+0.09(+3.36%)
Sep 22, 2006
2.476
2.612
2.476
2.553
64,955
-0.01(-0.35%)
Sep 21, 2006
2.553
2.575
2.414
2.562
75,538
+0.07(+2.90%)
Sep 20, 2006
2.345
2.503
2.291
2.490
81,693
+0.12(+4.95%)
Sep 19, 2006
2.359
2.449
2.255
2.372
89,430
-0.02(-0.94%)
Sep 18, 2006
2.232
2.517
2.232
2.395
151,088
+0.12(+5.37%)
Sep 15, 2006
2.294
2.327
2.273
2.273
51,937
-0.06(-2.52%)
Sep 14, 2006
2.210
2.331
2.210
2.331
68,374
-0.01(-0.39%)
Sep 13, 2006
2.368
2.381
2.341
2.341
11,528
-0.07(-2.81%)
Sep 12, 2006
2.372
2.408
2.356
2.408
33,131
-0.00(-0.19%)
Sep 11, 2006
2.396
2.413
2.395
2.413
2,545
+0.02(+0.75%)
Sep 08, 2006
2.350
2.399
2.350
2.395
24,157
+0.00(+0.00%)
Sep 07, 2006
2.327
2.395
2.327
2.395
22,574
+0.09(+3.72%)
Sep 06, 2006
2.331
2.336
2.309
2.309
53,006
-0.04(-1.54%)
Sep 05, 2006
2.372
2.372
2.327
2.345
22,120
-0.01(-0.57%)
Sep 01, 2006
2.318
2.377
2.313
2.359
27,930
+0.04(+1.56%)
Aug 31, 2006
2.295
2.331
2.286
2.322
38,571
+0.00(+0.19%)
Aug 30, 2006
2.300
2.331
2.300
2.318
12,643
+0.03(+1.18%)
Aug 29, 2006
2.304
2.309
2.282
2.291
55,876
-0.05(-2.31%)
Aug 28, 2006
2.327
2.345
2.322
2.345
2,655
+0.03(+1.37%)
Aug 25, 2006
2.264
2.331
2.250
2.313
98,296
+0.02(+0.79%)
Aug 24, 2006
2.327
2.345
2.286
2.295
62,837
-0.05(-2.31%)
Aug 23, 2006
2.255
2.350
2.255
2.350
17,681
+0.02(+0.97%)
Aug 22, 2006
2.291
2.331
2.182
2.327
59,630
+0.01(+0.58%)
Aug 21, 2006
2.309
2.341
2.309
2.313
6,119
-0.00(-0.19%)
Aug 18, 2006
2.250
2.350
2.250
2.318
52,060
+0.01(+0.39%)
Aug 17, 2006
2.282
2.327
2.273
2.309
35,439
+0.02(+0.99%)
Aug 16, 2006
2.345
2.359
2.277
2.286
123,912
-0.01(-0.59%)
Aug 15, 2006
2.345
2.390
2.250
2.300
69,370
-0.07(-2.86%)
Aug 14, 2006
2.318
2.390
2.196
2.368
52,421
+0.06(+2.75%)
Aug 11, 2006
2.350
2.350
2.241
2.304
30,044
-0.02(-0.97%)
Aug 10, 2006
2.327
2.350
2.259
2.327
28,470
-0.02(-0.96%)
Aug 09, 2006
2.341
2.350
2.309
2.350
71,791
+0.02(+0.97%)
Aug 08, 2006
2.363
2.363
2.291
2.327
25,557
-0.06(-2.46%)
Aug 07, 2006
2.395
2.476
2.386
2.386
52,238
-0.00(-0.19%)
Aug 04, 2006
2.499
2.546
2.359
2.390
87,682
-0.09(-3.82%)
Aug 03, 2006
2.503
2.503
2.427
2.485
13,241
-0.05(-1.96%)
Aug 02, 2006
2.472
2.535
2.440
2.535
15,448
+0.03(+1.08%)
Aug 01, 2006
2.476
2.548
2.476
2.508
50,883
-0.00(-0.18%)
Jul 31, 2006
2.481
2.553
2.481
2.512
15,049
+0.05(+2.21%)
Jul 28, 2006
2.440
2.467
2.440
2.458
35,720
+0.07(+2.84%)
Jul 27, 2006
2.359
2.422
2.352
2.390
17,696
-0.07(-2.76%)
Jul 26, 2006
2.404
2.485
2.390
2.458
27,224
+0.07(+3.03%)
Jul 25, 2006
2.377
2.422
2.304
2.386
27,007
+0.05(+2.33%)
Jul 24, 2006
2.273
2.354
2.273
2.331
9,295
+0.01(+0.39%)
Jul 21, 2006
2.282
2.354
2.232
2.322
18,044
-0.00(-0.19%)
Jul 20, 2006
2.304
2.363
2.304
2.327
20,297
-0.04(-1.53%)
Jul 19, 2006
2.374
2.404
2.304
2.363
48,008
+0.02(+0.77%)
Jul 18, 2006
2.472
2.521
2.151
2.345
96,555
-0.15(-5.98%)
Jul 17, 2006
2.417
2.639
2.408
2.494
127,181
+0.05(+1.84%)
Jul 14, 2006
2.372
2.472
2.368
2.449
79,818
+0.08(+3.24%)
Jul 13, 2006
2.372
2.392
2.359
2.372
13,836
+0.00(+0.19%)
Jul 12, 2006
2.395
2.417
2.368
2.368
113,160
-0.03(-1.13%)
Jul 11, 2006
2.350
2.426
2.309
2.395
68,071
+0.02(+0.76%)
Jul 10, 2006
2.277
2.404
2.268
2.377
197,047
+0.06(+2.73%)
Jul 07, 2006
2.259
2.386
2.259
2.313
124,848
-0.01(-0.39%)
Jul 06, 2006
2.503
2.562
2.304
2.322
219,774
-0.21(-8.21%)
Jul 05, 2006
2.598
2.598
2.530
2.530
53,738
-0.05(-1.93%)
Jul 03, 2006
2.576
2.598
2.576
2.580
33,640
+0.01(+0.53%)
Jun 30, 2006
2.544
2.566
2.512
2.566
60,453
+0.04(+1.61%)
Jun 29, 2006
2.508
2.530
2.508
2.526
43,599
-0.03(-1.06%)
Jun 28, 2006
2.539
2.575
2.539
2.553
12,880
-0.00(-0.18%)
Jun 27, 2006
2.589
2.616
2.548
2.557
36,517
-0.05(-2.08%)
Jun 26, 2006
2.566
2.612
2.485
2.612
94,946
+0.03(+1.23%)
Jun 23, 2006
2.575
2.598
2.571
2.580
17,727
-0.03(-1.21%)
Jun 22, 2006
2.616
2.639
2.594
2.612
43,925
+0.02(+0.70%)
Jun 21, 2006
2.603
2.625
2.575
2.594
61,993
+0.00(+0.00%)
Jun 20, 2006
2.612
2.643
2.594
2.594
31,668
+0.00(+0.00%)
Jun 19, 2006
2.634
2.643
2.594
2.594
55,307
-0.03(-1.03%)
Jun 16, 2006
2.612
2.621
2.453
2.621
69,264
+0.05(+1.75%)
Jun 15, 2006
2.603
2.634
2.575
2.575
11,524
-0.04(-1.38%)
Jun 14, 2006
2.571
2.643
2.571
2.612
30,365
+0.03(+1.05%)
Jun 13, 2006
2.621
2.630
2.553
2.584
34,107
-0.04(-1.38%)
Jun 12, 2006
2.584
2.711
2.584
2.621
39,339
+0.02(+0.87%)
Jun 09, 2006
2.639
2.639
2.575
2.598
77,572
-0.05(-1.88%)
Jun 08, 2006
2.652
2.702
2.616
2.648
43,219
-0.02(-0.68%)
Jun 07, 2006
2.630
2.711
2.607
2.666
37,511
+0.05(+1.72%)
Jun 06, 2006
2.594
2.621
2.575
2.621
45,279
+0.00(+0.17%)
Jun 05, 2006
2.603
2.661
2.562
2.616
43,314
-0.02(-0.86%)
Jun 02, 2006
2.643
2.666
2.603
2.639
49,814
-0.05(-1.68%)
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.