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
Cerus Corp
(NQ:
CERS
)
1.855
+0.095 (+5.40%)
Streaming Delayed Price
Updated: 10:20 AM EDT, Jun 12, 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, 2012
3.470
3.470
3.350
3.380
734,669
-0.08(-2.31%)
May 30, 2012
3.500
3.510
3.440
3.460
737,013
-0.06(-1.70%)
May 29, 2012
3.530
3.580
3.450
3.520
606,011
+0.03(+0.86%)
May 25, 2012
3.560
3.620
3.460
3.490
218,062
-0.06(-1.69%)
May 24, 2012
3.520
3.579
3.490
3.550
251,019
+0.03(+0.85%)
May 23, 2012
3.470
3.560
3.322
3.520
396,461
+0.01(+0.28%)
May 22, 2012
3.540
3.630
3.490
3.510
365,575
-0.04(-1.13%)
May 21, 2012
3.370
3.570
3.360
3.550
377,214
+0.17(+5.03%)
May 18, 2012
3.470
3.470
3.280
3.380
1,440,333
-0.08(-2.31%)
May 17, 2012
3.630
3.630
3.460
3.460
392,749
-0.15(-4.16%)
May 16, 2012
3.730
3.770
3.550
3.610
553,242
-0.11(-2.96%)
May 15, 2012
3.690
3.825
3.665
3.720
532,223
+0.02(+0.54%)
May 14, 2012
3.640
3.730
3.630
3.700
359,242
+0.04(+1.09%)
May 11, 2012
3.540
3.670
3.500
3.660
399,443
+0.09(+2.52%)
May 10, 2012
3.630
3.650
3.550
3.570
286,559
-0.04(-1.11%)
May 09, 2012
3.630
3.680
3.610
3.610
183,090
-0.06(-1.63%)
May 08, 2012
3.640
3.710
3.630
3.670
335,101
+0.03(+0.82%)
May 07, 2012
3.650
3.740
3.620
3.640
521,523
-0.01(-0.27%)
May 04, 2012
3.700
3.732
3.650
3.650
409,026
-0.07(-1.88%)
May 03, 2012
3.750
3.810
3.670
3.720
656,500
-0.05(-1.33%)
May 02, 2012
3.760
3.895
3.750
3.770
586,329
-0.06(-1.57%)
May 01, 2012
3.940
3.970
3.720
3.830
505,178
-0.11(-2.79%)
Apr 30, 2012
4.020
4.060
3.910
3.940
609,561
-0.10(-2.48%)
Apr 27, 2012
4.010
4.060
3.950
4.040
637,990
+0.03(+0.75%)
Apr 26, 2012
4.060
4.060
3.920
4.010
605,360
-0.03(-0.74%)
Apr 25, 2012
3.900
4.050
3.870
4.040
645,176
+0.19(+4.94%)
Apr 24, 2012
3.810
3.910
3.800
3.850
284,498
+0.06(+1.58%)
Apr 23, 2012
3.830
3.850
3.770
3.790
368,123
-0.10(-2.57%)
Apr 20, 2012
3.900
4.060
3.860
3.890
766,128
+0.04(+1.04%)
Apr 19, 2012
3.770
3.898
3.760
3.850
574,646
+0.08(+2.09%)
Apr 18, 2012
3.870
3.910
3.750
3.771
515,534
-0.09(-2.31%)
Apr 17, 2012
3.730
3.950
3.720
3.860
1,174,335
+0.21(+5.75%)
Apr 16, 2012
3.560
3.680
3.500
3.650
436,161
+0.09(+2.53%)
Apr 13, 2012
3.660
3.690
3.540
3.560
384,021
-0.12(-3.26%)
Apr 12, 2012
3.700
3.760
3.660
3.680
267,268
+0.00(+0.00%)
Apr 11, 2012
3.700
3.780
3.665
3.680
385,773
+0.02(+0.55%)
Apr 10, 2012
3.670
3.810
3.650
3.660
500,078
-0.01(-0.27%)
Apr 09, 2012
3.720
3.742
3.640
3.670
407,090
-0.10(-2.65%)
Apr 05, 2012
3.900
3.950
3.725
3.770
712,175
-0.14(-3.58%)
Apr 04, 2012
3.940
3.960
3.860
3.910
579,782
-0.08(-2.01%)
Apr 03, 2012
4.060
4.130
3.970
3.990
211,894
-0.09(-2.21%)
Apr 02, 2012
3.990
4.120
3.920
4.080
790,362
+0.06(+1.49%)
Mar 30, 2012
4.080
4.080
3.950
4.020
784,661
-0.02(-0.50%)
Mar 29, 2012
4.000
4.080
3.960
4.040
479,980
+0.02(+0.50%)
Mar 28, 2012
4.130
4.240
4.010
4.020
528,477
-0.11(-2.66%)
Mar 27, 2012
4.150
4.200
4.110
4.130
359,640
+0.00(+0.00%)
Mar 26, 2012
4.200
4.280
4.110
4.130
797,291
-0.02(-0.48%)
Mar 23, 2012
4.210
4.210
4.080
4.150
432,509
-0.06(-1.43%)
Mar 22, 2012
4.210
4.280
4.100
4.210
612,269
-0.05(-1.17%)
Mar 21, 2012
4.320
4.450
4.250
4.260
772,352
-0.06(-1.39%)
Mar 20, 2012
4.160
4.530
4.022
4.320
1,328,472
+0.12(+2.86%)
Mar 19, 2012
4.120
4.270
4.100
4.200
448,092
+0.08(+1.94%)
Mar 16, 2012
4.000
4.170
4.000
4.120
925,267
+0.16(+4.04%)
Mar 15, 2012
3.950
4.040
3.940
3.960
872,382
+0.02(+0.51%)
Mar 14, 2012
3.790
4.010
3.777
3.940
875,115
+0.15(+3.96%)
Mar 13, 2012
3.750
3.820
3.649
3.790
440,665
+0.08(+2.16%)
Mar 12, 2012
3.730
3.790
3.660
3.710
295,758
-0.02(-0.54%)
Mar 09, 2012
3.730
3.850
3.670
3.730
453,548
+0.00(+0.00%)
Mar 08, 2012
3.610
3.750
3.610
3.730
614,445
+0.13(+3.61%)
Mar 07, 2012
3.590
3.770
3.580
3.600
609,638
+0.00(+0.00%)
Mar 06, 2012
3.570
3.690
3.540
3.600
451,182
-0.01(-0.28%)
Mar 05, 2012
3.570
3.660
3.450
3.610
677,251
+0.04(+1.12%)
Mar 02, 2012
3.710
3.780
3.550
3.570
738,338
-0.18(-4.80%)
Mar 01, 2012
3.780
3.900
3.680
3.750
808,059
-0.01(-0.27%)
Feb 29, 2012
3.800
4.090
3.750
3.760
3,102,364
+0.24(+6.82%)
Feb 28, 2012
3.560
3.670
3.425
3.520
624,209
-0.03(-0.85%)
Feb 27, 2012
3.550
3.650
3.410
3.550
474,041
-0.03(-0.84%)
Feb 24, 2012
3.640
3.750
3.570
3.580
519,271
-0.03(-0.83%)
Feb 23, 2012
3.540
3.650
3.520
3.610
491,892
+0.04(+1.12%)
Feb 22, 2012
3.570
3.730
3.500
3.570
697,278
-0.01(-0.28%)
Feb 21, 2012
3.530
3.660
3.480
3.580
900,643
+0.05(+1.42%)
Feb 17, 2012
3.360
3.605
3.280
3.530
1,133,925
+0.18(+5.37%)
Feb 16, 2012
3.120
3.420
3.120
3.350
1,259,398
+0.18(+5.68%)
Feb 15, 2012
3.250
3.270
3.160
3.170
326,224
-0.07(-2.16%)
Feb 14, 2012
3.270
3.290
3.220
3.240
357,342
-0.01(-0.31%)
Feb 13, 2012
3.230
3.270
3.190
3.250
372,655
+0.05(+1.56%)
Feb 10, 2012
3.200
3.250
3.120
3.200
495,052
-0.02(-0.62%)
Feb 09, 2012
3.210
3.240
3.150
3.220
553,790
+0.03(+0.94%)
Feb 08, 2012
3.200
3.230
3.170
3.190
505,960
+0.00(+0.00%)
Feb 07, 2012
3.190
3.210
3.130
3.190
340,955
+0.00(+0.00%)
Feb 06, 2012
3.150
3.210
3.063
3.190
337,809
+0.03(+0.95%)
Feb 03, 2012
3.150
3.320
3.110
3.160
813,120
-0.01(-0.32%)
Feb 02, 2012
2.910
3.250
2.900
3.170
2,566,061
+0.27(+9.31%)
Feb 01, 2012
2.870
2.910
2.840
2.900
1,350,737
+0.05(+1.75%)
Jan 31, 2012
2.790
2.880
2.780
2.850
171,185
+0.09(+3.26%)
Jan 30, 2012
2.850
2.890
2.750
2.760
165,378
-0.12(-4.17%)
Jan 27, 2012
2.880
2.910
2.800
2.880
294,704
-0.01(-0.35%)
Jan 26, 2012
2.900
2.910
2.840
2.890
240,329
-0.01(-0.34%)
Jan 25, 2012
2.880
2.920
2.830
2.900
187,437
+0.00(+0.00%)
Jan 24, 2012
2.820
2.900
2.800
2.900
215,635
+0.05(+1.75%)
Jan 23, 2012
2.790
2.860
2.765
2.850
165,801
+0.06(+2.15%)
Jan 20, 2012
2.850
2.890
2.750
2.790
293,501
-0.06(-2.11%)
Jan 19, 2012
2.900
2.900
2.810
2.850
185,703
-0.05(-1.72%)
Jan 18, 2012
2.940
2.960
2.858
2.900
138,595
-0.03(-1.02%)
Jan 17, 2012
3.000
3.030
2.900
2.930
212,749
-0.06(-2.01%)
Jan 13, 2012
3.010
3.010
2.970
2.990
253,501
-0.04(-1.32%)
Jan 12, 2012
3.060
3.080
3.010
3.030
389,482
-0.06(-1.94%)
Jan 11, 2012
3.050
3.100
2.980
3.090
268,113
+0.03(+0.98%)
Jan 10, 2012
2.880
3.070
2.880
3.060
407,472
+0.19(+6.62%)
Jan 09, 2012
2.820
2.870
2.621
2.870
261,965
+0.05(+1.77%)
Jan 06, 2012
2.830
2.830
2.760
2.820
161,130
-0.03(-1.05%)
Jan 05, 2012
2.830
2.860
2.800
2.850
153,128
+0.00(+0.00%)
Jan 04, 2012
2.830
2.860
2.810
2.850
114,342
+0.05(+1.79%)
Dec 30, 2011
2.820
2.830
2.750
2.800
402,268
-0.02(-0.71%)
Dec 29, 2011
2.800
2.850
2.780
2.820
127,951
+0.03(+1.08%)
Dec 28, 2011
2.850
2.860
2.780
2.790
118,469
-0.06(-2.11%)
Dec 27, 2011
2.830
2.870
2.760
2.850
208,239
+0.00(+0.00%)
Dec 23, 2011
2.760
2.890
2.760
2.850
230,781
+0.01(+0.35%)
Dec 21, 2011
2.960
2.960
2.800
2.840
502,286
-0.13(-4.38%)
Dec 20, 2011
2.900
3.000
2.870
2.970
764,957
+0.14(+4.95%)
Dec 19, 2011
3.020
3.040
2.780
2.830
362,930
-0.19(-6.29%)
Dec 16, 2011
3.010
3.050
2.990
3.020
879,070
+0.02(+0.67%)
Dec 15, 2011
3.020
3.050
2.980
3.000
338,213
-0.04(-1.32%)
Dec 14, 2011
2.990
3.060
2.900
3.040
505,942
+0.02(+0.66%)
Dec 13, 2011
3.100
3.130
2.990
3.020
367,368
-0.06(-1.95%)
Dec 12, 2011
3.060
3.090
3.030
3.080
229,099
-0.03(-0.96%)
Dec 09, 2011
3.080
3.120
3.050
3.110
475,260
+0.04(+1.30%)
Dec 08, 2011
3.100
3.125
3.030
3.070
388,074
-0.06(-1.92%)
Dec 07, 2011
3.150
3.150
3.040
3.130
524,991
-0.02(-0.63%)
Dec 06, 2011
3.040
3.150
3.010
3.150
1,807,271
+0.11(+3.62%)
Dec 05, 2011
3.000
3.050
2.950
3.040
685,549
+0.05(+1.67%)
Dec 02, 2011
2.900
3.010
2.810
2.990
474,755
+0.11(+3.82%)
Dec 01, 2011
2.970
2.970
2.870
2.880
212,854
-0.11(-3.68%)
Nov 30, 2011
2.910
2.990
2.840
2.990
409,813
+0.19(+6.79%)
Nov 29, 2011
2.870
2.900
2.780
2.800
309,431
-0.08(-2.78%)
Nov 28, 2011
2.790
2.880
2.790
2.880
248,025
+0.11(+3.97%)
Nov 25, 2011
2.840
2.910
2.770
2.770
148,071
-0.10(-3.48%)
Nov 23, 2011
2.960
3.000
2.850
2.870
456,879
-0.12(-4.01%)
Nov 22, 2011
2.960
3.050
2.940
2.990
262,511
+0.00(+0.00%)
Nov 21, 2011
2.920
3.030
2.920
2.990
359,746
+0.00(+0.00%)
Nov 18, 2011
2.900
3.110
2.880
2.990
869,142
+0.04(+1.36%)
Nov 17, 2011
2.900
2.970
2.860
2.950
450,251
+0.05(+1.72%)
Nov 16, 2011
2.830
2.940
2.810
2.900
348,898
+0.06(+2.11%)
Nov 15, 2011
2.790
2.870
2.770
2.840
263,849
+0.04(+1.43%)
Nov 14, 2011
2.790
2.820
2.760
2.800
221,645
-0.02(-0.71%)
Nov 11, 2011
2.850
2.890
2.770
2.820
296,555
-0.01(-0.35%)
Nov 10, 2011
2.990
2.990
2.770
2.830
701,249
+0.01(+0.35%)
Nov 09, 2011
2.820
2.880
2.790
2.820
322,073
-0.03(-1.05%)
Nov 08, 2011
2.880
2.920
2.820
2.850
221,104
-0.01(-0.35%)
Nov 07, 2011
2.940
2.940
2.820
2.860
279,800
-0.07(-2.39%)
Nov 04, 2011
2.900
2.970
2.840
2.930
212,025
-0.02(-0.68%)
Nov 03, 2011
2.990
3.010
2.860
2.950
657,879
+0.06(+2.08%)
Nov 02, 2011
2.840
2.910
2.730
2.890
2,027,699
+0.34(+13.33%)
Nov 01, 2011
2.500
2.640
2.480
2.550
342,093
-0.12(-4.49%)
Oct 31, 2011
2.640
2.700
2.550
2.670
453,869
-0.01(-0.37%)
Oct 28, 2011
2.690
2.740
2.620
2.680
313,801
-0.03(-1.11%)
Oct 27, 2011
2.770
2.770
2.650
2.710
724,112
-0.06(-2.17%)
Oct 26, 2011
2.730
2.800
2.700
2.770
846,593
+0.09(+3.36%)
Oct 25, 2011
2.580
2.745
2.580
2.680
818,245
+0.06(+2.29%)
Oct 24, 2011
2.610
2.680
2.560
2.620
402,183
+0.01(+0.38%)
Oct 21, 2011
2.640
2.680
2.510
2.610
438,918
+0.03(+1.16%)
Oct 20, 2011
2.530
2.620
2.500
2.580
364,894
+0.03(+1.18%)
Oct 19, 2011
2.550
2.570
2.430
2.550
309,806
+0.02(+0.79%)
Oct 18, 2011
2.470
2.620
2.450
2.530
533,370
+0.04(+1.61%)
Oct 17, 2011
2.380
2.540
2.320
2.490
1,024,195
+0.09(+3.75%)
Oct 14, 2011
2.120
2.435
2.090
2.400
561,888
+0.28(+13.21%)
Oct 13, 2011
2.180
2.180
2.010
2.120
102,543
-0.11(-4.93%)
Oct 12, 2011
2.170
2.240
2.160
2.230
201,514
+0.04(+1.83%)
Oct 11, 2011
2.190
2.200
2.150
2.190
135,834
-0.03(-1.35%)
Oct 10, 2011
2.290
2.290
2.110
2.220
269,771
-0.06(-2.63%)
Oct 07, 2011
2.320
2.320
2.170
2.280
301,165
-0.04(-1.72%)
Oct 06, 2011
2.300
2.340
2.230
2.320
207,417
+0.00(+0.00%)
Oct 05, 2011
2.160
2.325
2.130
2.320
209,272
+0.16(+7.41%)
Oct 04, 2011
1.950
2.200
1.940
2.160
343,637
+0.18(+9.09%)
Oct 03, 2011
2.100
2.150
1.980
1.980
277,175
-0.14(-6.60%)
Sep 30, 2011
2.080
2.190
2.020
2.120
294,967
+0.00(+0.00%)
Sep 29, 2011
2.150
2.150
2.040
2.120
208,264
-0.01(-0.47%)
Sep 28, 2011
2.150
2.190
2.120
2.130
295,679
-0.02(-0.93%)
Sep 27, 2011
2.200
2.200
2.080
2.150
485,472
-0.02(-0.92%)
Sep 26, 2011
2.090
2.180
2.030
2.170
181,405
+0.10(+4.83%)
Sep 23, 2011
2.020
2.105
1.990
2.070
169,913
+0.05(+2.48%)
Sep 22, 2011
1.950
2.110
1.950
2.020
368,793
+0.02(+1.00%)
Sep 21, 2011
2.070
2.140
2.000
2.000
171,872
-0.08(-3.85%)
Sep 20, 2011
2.100
2.150
2.070
2.080
274,170
-0.02(-0.95%)
Sep 19, 2011
2.070
2.120
2.070
2.100
113,108
+0.00(+0.00%)
Sep 16, 2011
2.120
2.170
2.070
2.100
308,802
+0.00(+0.00%)
Sep 15, 2011
2.100
2.120
2.030
2.100
161,789
+0.02(+0.96%)
Sep 14, 2011
2.040
2.100
1.970
2.080
159,618
+0.05(+2.46%)
Sep 13, 2011
2.020
2.050
1.970
2.030
108,585
+0.02(+1.00%)
Sep 12, 2011
1.960
2.020
1.960
2.010
96,463
+0.01(+0.50%)
Sep 09, 2011
2.020
2.060
1.950
2.000
243,031
-0.05(-2.44%)
Sep 08, 2011
2.050
2.110
2.020
2.050
130,146
-0.01(-0.49%)
Sep 07, 2011
2.050
2.140
2.040
2.060
308,084
+0.05(+2.49%)
Sep 06, 2011
1.950
2.040
1.950
2.010
134,334
-0.01(-0.50%)
Sep 02, 2011
2.020
2.058
1.980
2.020
168,656
-0.06(-2.88%)
Sep 01, 2011
2.060
2.160
2.050
2.080
343,346
+0.03(+1.46%)
Aug 31, 2011
2.110
2.170
2.020
2.050
489,163
-0.05(-2.38%)
Aug 30, 2011
2.080
2.110
2.030
2.100
329,262
-0.01(-0.47%)
Aug 29, 2011
2.100
2.170
2.010
2.110
450,485
+0.03(+1.44%)
Aug 26, 2011
2.000
2.100
1.960
2.080
171,470
+0.05(+2.46%)
Aug 25, 2011
2.110
2.140
2.010
2.030
167,191
-0.07(-3.33%)
Aug 24, 2011
2.100
2.110
2.010
2.100
175,251
+0.00(+0.00%)
Aug 23, 2011
1.980
2.100
1.920
2.100
234,454
+0.12(+6.06%)
Aug 22, 2011
2.070
2.070
1.930
1.980
315,689
-0.03(-1.49%)
Aug 19, 2011
2.010
2.090
2.000
2.010
143,192
-0.01(-0.50%)
Aug 18, 2011
2.020
2.180
2.020
2.020
343,751
-0.07(-3.35%)
Aug 17, 2011
2.050
2.200
2.050
2.090
102,181
+0.04(+1.95%)
Aug 16, 2011
2.090
2.110
2.010
2.050
204,011
-0.08(-3.76%)
Aug 15, 2011
2.060
2.190
2.060
2.130
213,673
+0.09(+4.41%)
Aug 12, 2011
2.170
2.170
2.030
2.040
211,560
-0.11(-5.12%)
Aug 11, 2011
2.020
2.190
1.960
2.150
326,480
+0.14(+6.97%)
Aug 10, 2011
2.120
2.230
2.000
2.010
300,783
-0.19(-8.64%)
Aug 09, 2011
2.200
2.220
2.000
2.200
499,707
+0.16(+7.84%)
Aug 08, 2011
2.140
2.230
2.020
2.040
486,718
-0.23(-10.13%)
Aug 05, 2011
2.360
2.390
2.150
2.270
629,171
-0.09(-3.81%)
Aug 04, 2011
2.520
2.520
2.340
2.360
569,307
-0.20(-7.81%)
Aug 03, 2011
2.720
2.720
2.530
2.560
532,612
-0.17(-6.23%)
Aug 02, 2011
2.700
2.790
2.670
2.730
387,852
-0.01(-0.36%)
Aug 01, 2011
2.800
2.840
2.730
2.740
293,235
-0.03(-1.08%)
Jul 29, 2011
2.800
2.800
2.700
2.770
528,486
-0.06(-2.12%)
Jul 28, 2011
2.820
2.890
2.800
2.830
392,587
+0.02(+0.71%)
Jul 27, 2011
2.850
2.890
2.790
2.810
351,076
-0.05(-1.75%)
Jul 26, 2011
2.890
2.930
2.850
2.860
195,963
-0.04(-1.38%)
Jul 25, 2011
2.900
2.940
2.840
2.900
168,652
-0.04(-1.36%)
Jul 22, 2011
2.840
2.950
2.810
2.940
212,722
+0.10(+3.52%)
Jul 21, 2011
2.930
2.940
2.820
2.840
179,265
-0.08(-2.74%)
Jul 20, 2011
2.940
2.950
2.840
2.920
164,139
-0.01(-0.34%)
Jul 19, 2011
2.850
2.930
2.790
2.930
160,352
+0.11(+3.90%)
Jul 18, 2011
2.840
2.920
2.810
2.820
143,499
-0.04(-1.40%)
Jul 15, 2011
2.900
2.910
2.820
2.860
160,787
-0.04(-1.38%)
Jul 14, 2011
2.930
2.955
2.830
2.900
184,891
-0.03(-1.02%)
Jul 13, 2011
2.880
2.970
2.880
2.930
207,395
+0.04(+1.38%)
Jul 12, 2011
2.910
2.950
2.860
2.890
210,402
-0.03(-1.03%)
Jul 11, 2011
2.880
2.930
2.870
2.920
194,973
+0.00(+0.00%)
Jul 08, 2011
2.910
2.950
2.860
2.920
132,824
-0.03(-1.02%)
Jul 07, 2011
2.950
2.960
2.910
2.950
240,559
+0.02(+0.68%)
Jul 06, 2011
2.950
2.960
2.911
2.930
156,281
-0.02(-0.68%)
Jul 05, 2011
3.000
3.015
2.930
2.950
140,188
-0.07(-2.32%)
Jul 01, 2011
3.020
3.070
3.000
3.020
238,823
+0.02(+0.67%)
Jun 30, 2011
2.970
3.050
2.940
3.000
458,228
+0.05(+1.69%)
Jun 29, 2011
2.960
2.970
2.920
2.950
253,570
+0.02(+0.68%)
Jun 28, 2011
2.930
2.950
2.860
2.930
437,931
+0.03(+1.03%)
Jun 27, 2011
2.940
2.980
2.880
2.900
266,244
-0.10(-3.33%)
Jun 24, 2011
2.860
3.000
2.860
3.000
859,222
+0.14(+4.90%)
Jun 23, 2011
2.780
2.900
2.780
2.860
283,416
+0.04(+1.42%)
Jun 22, 2011
2.810
2.870
2.800
2.820
365,266
-0.02(-0.70%)
Jun 21, 2011
2.850
2.870
2.790
2.840
162,047
+0.02(+0.71%)
Jun 20, 2011
2.800
2.840
2.700
2.820
216,117
+0.06(+2.17%)
Jun 17, 2011
2.810
2.860
2.725
2.760
451,000
-0.04(-1.43%)
Jun 16, 2011
2.810
2.840
2.690
2.800
162,533
+0.01(+0.36%)
Jun 15, 2011
2.770
2.810
2.750
2.790
175,701
-0.02(-0.71%)
Jun 14, 2011
2.670
2.810
2.650
2.810
218,713
+0.17(+6.44%)
Jun 13, 2011
2.690
2.740
2.620
2.640
310,517
-0.04(-1.49%)
Jun 10, 2011
2.770
2.810
2.680
2.680
205,649
-0.08(-2.90%)
Jun 09, 2011
2.740
2.870
2.720
2.760
304,703
-0.01(-0.36%)
Jun 08, 2011
2.790
2.830
2.750
2.770
168,703
-0.04(-1.42%)
Jun 07, 2011
2.730
2.840
2.720
2.810
397,953
+0.10(+3.69%)
Jun 06, 2011
2.860
2.880
2.710
2.710
442,189
-0.14(-4.91%)
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.