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
Edap Tms Sa ADR
(NQ:
EDAP
)
5.950
+0.180 (+3.12%)
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 24, 2011
4.080
4.139
3.690
3.770
371,458
+0.06(+1.61%)
May 23, 2011
3.820
3.840
3.700
3.710
133,185
-0.11(-2.88%)
May 20, 2011
3.950
3.950
3.790
3.820
100,748
-0.09(-2.30%)
May 19, 2011
3.980
4.050
3.860
3.910
53,212
+0.00(+0.00%)
May 18, 2011
3.970
4.027
3.840
3.910
157,256
-0.02(-0.51%)
May 17, 2011
3.940
4.740
3.800
3.930
953,256
+0.09(+2.34%)
May 16, 2011
3.850
3.941
3.800
3.840
79,003
-0.06(-1.54%)
May 13, 2011
3.940
4.050
3.830
3.900
103,790
+0.03(+0.78%)
May 12, 2011
3.810
4.020
3.750
3.870
227,406
-0.04(-1.02%)
May 11, 2011
4.000
4.040
3.860
3.910
25,864
-0.06(-1.49%)
May 10, 2011
3.890
4.000
3.760
3.969
46,358
+0.09(+2.29%)
May 09, 2011
4.020
4.150
3.850
3.880
111,798
+0.10(+2.65%)
May 06, 2011
3.790
4.000
3.730
3.780
77,441
+0.01(+0.27%)
May 05, 2011
3.655
3.790
3.650
3.770
43,253
+0.01(+0.27%)
May 04, 2011
3.880
3.880
3.630
3.760
125,707
-0.06(-1.57%)
May 03, 2011
3.830
3.940
3.820
3.820
76,452
-0.08(-2.05%)
May 02, 2011
3.860
4.060
3.830
3.900
131,806
-0.18(-4.41%)
Apr 29, 2011
3.980
4.090
3.810
4.080
85,859
+0.09(+2.26%)
Apr 28, 2011
3.960
4.010
3.820
3.990
135,141
-0.03(-0.75%)
Apr 27, 2011
4.110
4.110
3.980
4.020
103,450
-0.11(-2.62%)
Apr 26, 2011
4.120
4.180
4.050
4.128
106,628
-0.01(-0.28%)
Apr 25, 2011
4.245
4.330
4.080
4.139
124,680
-0.19(-4.40%)
Apr 21, 2011
4.320
4.420
4.260
4.330
114,323
+0.06(+1.41%)
Apr 20, 2011
4.300
4.420
4.170
4.270
231,719
-0.02(-0.47%)
Apr 19, 2011
3.870
4.400
3.870
4.290
244,474
+0.38(+9.66%)
Apr 18, 2011
3.970
3.982
3.820
3.912
176,044
-0.08(-1.94%)
Apr 15, 2011
4.070
4.130
3.960
3.990
101,746
-0.07(-1.70%)
Apr 14, 2011
3.800
4.150
3.761
4.059
317,285
+0.30(+7.94%)
Apr 13, 2011
3.950
3.950
3.680
3.760
98,770
-0.07(-1.83%)
Apr 12, 2011
3.760
3.980
3.670
3.830
167,972
+0.02(+0.52%)
Apr 11, 2011
3.660
3.820
3.560
3.810
138,268
+0.20(+5.54%)
Apr 08, 2011
3.490
3.620
3.490
3.610
103,521
+0.08(+2.27%)
Apr 07, 2011
3.550
3.619
3.510
3.530
60,075
-0.03(-0.84%)
Apr 06, 2011
3.510
3.629
3.510
3.560
78,984
+0.04(+1.14%)
Apr 05, 2011
3.450
3.700
3.450
3.520
77,932
+0.03(+0.86%)
Apr 04, 2011
3.500
3.540
3.400
3.490
87,608
-0.02(-0.57%)
Apr 01, 2011
3.450
3.540
3.380
3.510
203,767
+0.02(+0.57%)
Mar 31, 2011
3.650
3.650
3.480
3.490
77,918
-0.10(-2.78%)
Mar 30, 2011
3.590
3.769
3.480
3.590
314,705
-0.04(-1.10%)
Mar 29, 2011
3.970
3.970
3.500
3.630
595,812
-0.54(-12.95%)
Mar 28, 2011
4.500
4.750
4.150
4.170
369,122
-0.13(-3.02%)
Mar 25, 2011
4.340
4.400
4.200
4.300
155,142
+0.12(+2.87%)
Mar 24, 2011
4.200
4.280
4.080
4.180
118,032
+0.05(+1.21%)
Mar 23, 2011
4.120
4.340
4.000
4.130
179,403
+0.04(+0.98%)
Mar 22, 2011
3.800
4.160
3.730
4.090
197,080
+0.37(+9.95%)
Mar 21, 2011
3.675
3.761
3.550
3.720
75,620
+0.09(+2.48%)
Mar 18, 2011
3.570
3.700
3.550
3.630
69,802
+0.08(+2.25%)
Mar 17, 2011
3.620
3.760
3.540
3.550
116,963
-0.02(-0.56%)
Mar 16, 2011
3.530
3.860
3.510
3.570
131,832
+0.02(+0.56%)
Mar 15, 2011
3.690
3.690
3.480
3.550
114,884
-0.17(-4.57%)
Mar 14, 2011
3.920
3.920
3.650
3.720
131,994
-0.27(-6.77%)
Mar 11, 2011
4.090
4.114
3.900
3.990
136,350
-0.12(-2.92%)
Mar 10, 2011
4.300
4.360
4.070
4.110
191,311
-0.24(-5.52%)
Mar 09, 2011
4.260
4.440
4.100
4.350
265,667
+0.00(+0.00%)
Mar 08, 2011
4.700
5.020
4.270
4.350
797,015
-0.39(-8.23%)
Mar 07, 2011
3.730
4.740
3.570
4.740
725,492
+1.16(+32.40%)
Mar 04, 2011
3.535
3.720
3.510
3.580
84,828
+0.08(+2.29%)
Mar 03, 2011
3.560
3.560
3.440
3.500
64,984
+0.02(+0.57%)
Mar 02, 2011
3.340
3.510
3.309
3.480
99,937
+0.21(+6.42%)
Mar 01, 2011
3.520
3.600
3.260
3.270
96,842
-0.21(-6.03%)
Feb 28, 2011
3.390
3.550
3.260
3.480
228,611
+0.10(+2.96%)
Feb 25, 2011
3.300
3.389
3.300
3.380
76,882
+0.07(+2.11%)
Feb 24, 2011
3.390
3.470
3.220
3.310
269,286
-0.07(-2.07%)
Feb 23, 2011
3.600
3.648
3.260
3.380
262,465
-0.21(-5.85%)
Feb 22, 2011
3.850
3.850
3.560
3.590
266,753
-0.26(-6.75%)
Feb 18, 2011
3.950
3.950
3.810
3.850
132,265
-0.14(-3.51%)
Feb 17, 2011
4.060
4.130
3.850
3.990
108,569
-0.10(-2.44%)
Feb 16, 2011
4.110
4.160
4.050
4.090
43,875
-0.01(-0.24%)
Feb 15, 2011
4.240
4.240
4.100
4.100
59,187
-0.10(-2.38%)
Feb 14, 2011
4.110
4.210
4.030
4.200
90,239
+0.03(+0.72%)
Feb 11, 2011
4.200
4.290
4.150
4.170
106,552
-0.03(-0.71%)
Feb 10, 2011
4.150
4.252
4.150
4.200
166,516
+0.02(+0.48%)
Feb 09, 2011
4.200
4.207
4.130
4.180
41,396
-0.02(-0.48%)
Feb 08, 2011
4.127
4.200
4.093
4.200
50,739
+0.05(+1.20%)
Feb 07, 2011
4.230
4.290
4.091
4.150
142,994
-0.05(-1.19%)
Feb 04, 2011
4.190
4.250
4.110
4.200
167,734
+0.10(+2.44%)
Feb 03, 2011
4.060
4.290
4.030
4.100
213,203
-0.04(-0.97%)
Feb 02, 2011
4.260
4.340
4.020
4.140
388,009
+0.25(+6.43%)
Feb 01, 2011
3.750
3.900
3.720
3.890
117,739
+0.08(+2.07%)
Jan 31, 2011
4.000
4.000
3.731
3.811
327,912
-0.19(-4.73%)
Jan 28, 2011
4.130
4.240
4.000
4.000
112,053
-0.16(-3.85%)
Jan 27, 2011
4.100
4.190
4.020
4.160
115,183
+0.00(+0.00%)
Jan 26, 2011
4.190
4.260
4.110
4.160
175,546
-0.10(-2.29%)
Jan 25, 2011
4.130
4.640
4.130
4.258
518,184
+0.12(+2.85%)
Jan 24, 2011
4.010
4.180
4.000
4.140
238,223
+0.07(+1.71%)
Jan 21, 2011
4.270
4.434
3.960
4.070
583,792
-0.35(-7.92%)
Jan 20, 2011
4.280
4.450
4.200
4.420
220,063
+0.09(+2.08%)
Jan 19, 2011
4.500
4.500
4.220
4.330
164,763
-0.16(-3.56%)
Jan 18, 2011
4.400
4.689
4.300
4.490
307,401
+0.00(+0.00%)
Jan 14, 2011
4.650
4.690
4.450
4.490
270,818
-0.22(-4.67%)
Jan 13, 2011
4.700
4.800
4.660
4.710
138,226
-0.06(-1.25%)
Jan 12, 2011
4.600
4.890
4.600
4.769
253,606
+0.02(+0.41%)
Jan 11, 2011
4.790
4.919
4.600
4.750
190,330
-0.01(-0.21%)
Jan 10, 2011
4.580
4.970
4.460
4.760
390,044
+0.13(+2.81%)
Jan 07, 2011
4.750
4.750
4.560
4.630
262,913
-0.19(-3.94%)
Jan 06, 2011
5.000
5.000
4.800
4.820
269,896
-0.18(-3.60%)
Jan 05, 2011
4.860
5.032
4.733
5.000
264,039
+0.05(+1.01%)
Jan 04, 2011
5.080
5.100
4.850
4.950
396,944
-0.10(-1.98%)
Jan 03, 2011
5.550
5.680
4.820
5.050
1,599,195
-0.59(-10.46%)
Dec 31, 2010
5.630
5.760
5.560
5.640
178,524
+0.01(+0.18%)
Dec 30, 2010
5.710
5.880
5.600
5.630
157,492
-0.21(-3.53%)
Dec 29, 2010
5.800
5.910
5.570
5.836
301,641
+0.06(+0.97%)
Dec 28, 2010
6.000
6.000
5.590
5.780
301,994
-0.17(-2.86%)
Dec 27, 2010
6.010
6.220
5.900
5.950
252,072
-0.04(-0.67%)
Dec 23, 2010
5.940
6.450
5.850
5.990
677,971
+0.09(+1.53%)
Dec 22, 2010
6.050
6.120
5.850
5.900
495,062
-0.22(-3.59%)
Dec 21, 2010
6.400
6.970
5.820
6.120
1,721,889
-0.18(-2.84%)
Dec 20, 2010
5.250
6.370
5.200
6.299
980,894
+1.12(+21.60%)
Dec 17, 2010
5.150
5.220
4.920
5.180
423,682
+0.21(+4.23%)
Dec 16, 2010
4.890
5.071
4.800
4.970
352,143
+0.16(+3.33%)
Dec 15, 2010
4.340
4.970
4.340
4.810
394,273
+0.41(+9.32%)
Dec 14, 2010
4.710
4.830
4.260
4.400
386,986
-0.23(-4.97%)
Dec 13, 2010
5.020
5.480
4.590
4.630
1,180,189
-0.39(-7.77%)
Dec 10, 2010
4.652
5.480
4.620
5.020
1,243,092
+0.31(+6.58%)
Dec 09, 2010
4.000
5.000
3.950
4.710
715,206
+0.71(+17.75%)
Dec 08, 2010
3.900
4.240
3.630
4.000
343,439
+0.12(+3.09%)
Dec 07, 2010
3.990
4.180
3.810
3.880
338,879
-0.05(-1.27%)
Dec 06, 2010
3.830
4.070
3.800
3.930
260,479
+0.10(+2.61%)
Dec 03, 2010
4.000
4.001
3.700
3.830
362,430
-0.25(-6.13%)
Dec 02, 2010
4.100
4.110
3.970
4.080
188,858
-0.03(-0.73%)
Dec 01, 2010
4.100
4.200
3.930
4.110
321,766
+0.01(+0.24%)
Nov 30, 2010
4.320
4.440
4.070
4.100
383,007
-0.23(-5.31%)
Nov 29, 2010
4.650
4.650
4.300
4.330
280,623
-0.22(-4.84%)
Nov 26, 2010
4.570
4.630
4.220
4.550
268,843
-0.01(-0.22%)
Nov 24, 2010
4.740
4.560
4.560
4.560
302,847
-0.02(-0.44%)
Nov 23, 2010
4.600
4.650
4.410
4.580
295,572
-0.02(-0.43%)
Nov 22, 2010
4.500
4.810
4.250
4.600
664,983
+0.33(+7.73%)
Nov 19, 2010
4.200
4.300
3.910
4.270
423,038
+0.16(+3.89%)
Nov 18, 2010
4.410
4.450
3.950
4.110
714,333
-0.26(-5.95%)
Nov 17, 2010
4.350
4.550
3.750
4.370
1,750,084
+0.27(+6.59%)
Nov 16, 2010
3.730
4.440
3.730
4.100
2,179,499
+0.51(+14.21%)
Nov 15, 2010
3.500
3.600
3.300
3.590
986,265
+0.32(+9.79%)
Nov 12, 2010
3.090
3.710
3.050
3.270
1,617,496
+0.28(+9.36%)
Nov 11, 2010
2.780
3.100
2.780
2.990
128,894
+0.11(+3.82%)
Nov 10, 2010
3.200
3.320
2.750
2.880
368,219
-0.09(-3.03%)
Nov 09, 2010
2.550
3.190
2.550
2.970
291,088
+0.48(+19.28%)
Nov 08, 2010
2.500
2.510
2.450
2.490
65,139
+0.05(+2.05%)
Nov 05, 2010
2.440
2.500
2.400
2.440
18,405
-0.04(-1.62%)
Nov 04, 2010
2.450
2.500
2.290
2.480
54,988
+0.03(+1.23%)
Nov 03, 2010
2.440
2.600
2.440
2.450
25,184
-0.02(-0.81%)
Nov 02, 2010
2.520
2.660
2.450
2.470
88,468
-0.02(-0.80%)
Nov 01, 2010
2.400
2.571
2.400
2.490
47,056
+0.10(+4.18%)
Oct 29, 2010
2.170
2.390
2.170
2.390
79,453
+0.22(+10.14%)
Oct 28, 2010
2.230
2.290
2.160
2.170
43,742
-0.11(-4.82%)
Oct 27, 2010
2.220
2.340
2.130
2.280
30,555
+0.11(+5.07%)
Oct 25, 2010
2.230
2.230
2.110
2.170
14,627
-0.05(-2.25%)
Oct 22, 2010
2.110
2.300
2.110
2.220
6,970
+0.10(+4.72%)
Oct 21, 2010
2.110
2.160
2.100
2.120
8,814
+0.01(+0.47%)
Oct 20, 2010
2.140
2.160
2.060
2.110
13,950
-0.05(-2.31%)
Oct 19, 2010
2.150
2.180
2.090
2.160
25,786
+0.01(+0.47%)
Oct 18, 2010
2.150
2.190
2.140
2.150
35,014
-0.06(-2.71%)
Oct 15, 2010
2.220
2.220
2.150
2.210
12,150
+0.04(+1.84%)
Oct 14, 2010
2.200
2.222
2.160
2.170
6,320
-0.01(-0.46%)
Oct 13, 2010
2.210
2.210
2.180
2.180
5,200
-0.02(-0.91%)
Oct 12, 2010
2.160
2.210
2.160
2.200
12,450
+0.03(+1.38%)
Oct 11, 2010
2.280
2.310
2.170
2.170
38,497
-0.13(-5.65%)
Oct 08, 2010
2.350
2.390
2.280
2.300
30,351
-0.08(-3.36%)
Oct 07, 2010
2.400
2.400
2.340
2.380
18,451
+0.04(+1.71%)
Oct 06, 2010
2.310
2.400
2.310
2.340
12,900
+0.04(+1.74%)
Oct 05, 2010
2.310
2.399
2.290
2.300
22,503
-0.03(-1.29%)
Oct 04, 2010
2.370
2.400
2.310
2.330
12,975
-0.13(-5.28%)
Oct 01, 2010
2.410
2.460
2.400
2.460
5,700
+0.05(+2.07%)
Sep 30, 2010
2.350
2.490
2.350
2.410
9,200
+0.09(+3.87%)
Sep 29, 2010
2.355
2.390
2.320
2.320
8,850
-0.01(-0.42%)
Sep 28, 2010
2.340
2.350
2.330
2.330
3,800
-0.01(-0.43%)
Sep 27, 2010
2.340
2.370
2.300
2.340
2,970
-0.00(-0.04%)
Sep 24, 2010
2.352
2.352
2.300
2.341
24,326
+0.00(+0.04%)
Sep 23, 2010
2.370
2.428
2.340
2.340
4,000
-0.08(-3.31%)
Sep 22, 2010
2.380
2.459
2.360
2.420
10,724
+0.11(+4.76%)
Sep 21, 2010
2.320
2.380
2.300
2.310
21,877
-0.01(-0.43%)
Sep 20, 2010
2.390
2.420
2.320
2.320
19,575
-0.01(-0.43%)
Sep 17, 2010
2.320
2.439
2.300
2.330
3,908
-0.09(-3.64%)
Sep 15, 2010
2.530
2.530
2.360
2.418
18,591
-0.09(-3.67%)
Sep 14, 2010
2.470
2.540
2.390
2.510
44,283
+0.04(+1.62%)
Sep 13, 2010
2.430
2.570
2.430
2.470
75,750
+0.09(+3.69%)
Sep 10, 2010
2.350
2.430
2.260
2.382
82,500
+0.00(+0.08%)
Sep 09, 2010
2.430
2.640
2.300
2.380
141,253
-0.08(-3.25%)
Sep 08, 2010
2.340
3.450
2.340
2.460
1,458,494
+0.23(+10.31%)
Sep 07, 2010
2.260
2.350
2.230
2.230
26,419
-0.01(-0.44%)
Sep 03, 2010
2.150
2.240
2.140
2.240
17,010
+0.06(+2.75%)
Sep 02, 2010
2.340
2.340
2.000
2.180
35,320
-0.12(-5.22%)
Sep 01, 2010
2.250
2.300
2.210
2.300
19,042
+0.05(+2.22%)
Aug 31, 2010
2.190
2.290
2.190
2.250
30,233
+0.13(+6.13%)
Aug 30, 2010
2.110
2.200
2.110
2.120
5,200
+0.01(+0.47%)
Aug 27, 2010
2.150
2.160
2.110
2.110
4,200
-0.02(-0.93%)
Aug 26, 2010
2.110
2.170
2.110
2.130
13,283
+0.10(+4.93%)
Aug 25, 2010
2.050
2.099
2.030
2.030
1,800
-0.12(-5.58%)
Aug 24, 2010
2.180
2.250
2.030
2.150
52,240
-0.19(-8.12%)
Aug 23, 2010
2.450
2.478
2.310
2.340
8,154
-0.05(-2.09%)
Aug 20, 2010
2.440
2.460
2.340
2.390
18,140
+0.03(+1.27%)
Aug 19, 2010
2.280
2.490
2.180
2.360
56,230
+0.16(+7.27%)
Aug 18, 2010
2.080
2.220
2.060
2.200
33,324
+0.10(+4.76%)
Aug 17, 2010
2.090
2.110
2.070
2.100
28,300
+0.00(+0.00%)
Aug 16, 2010
2.050
2.100
2.050
2.100
8,098
+0.05(+2.27%)
Aug 13, 2010
2.060
2.140
2.000
2.053
23,450
-0.02(-0.81%)
Aug 12, 2010
2.090
2.090
2.010
2.070
30,600
-0.03(-1.43%)
Aug 11, 2010
2.150
2.150
2.100
2.100
26,265
-0.07(-3.23%)
Aug 10, 2010
2.110
2.190
2.110
2.170
35,884
+0.02(+0.93%)
Aug 09, 2010
2.110
2.150
2.100
2.150
11,784
+0.03(+1.42%)
Aug 06, 2010
2.170
2.170
2.120
2.120
3,300
+0.01(+0.47%)
Aug 05, 2010
2.140
2.140
2.100
2.110
15,581
-0.03(-1.54%)
Aug 04, 2010
2.150
2.170
2.140
2.143
7,100
-0.03(-1.24%)
Aug 03, 2010
2.130
2.170
2.040
2.170
9,900
+0.04(+1.88%)
Aug 02, 2010
2.100
2.170
2.040
2.130
5,250
+0.06(+2.90%)
Jul 30, 2010
2.120
2.121
2.070
2.070
14,916
-0.05(-2.36%)
Jul 28, 2010
2.130
2.120
2.120
2.120
16,400
-0.01(-0.47%)
Jul 27, 2010
2.142
2.142
2.110
2.130
3,650
-0.02(-0.83%)
Jul 26, 2010
2.170
2.180
2.140
2.148
13,817
+0.01(+0.37%)
Jul 23, 2010
2.100
2.170
2.040
2.140
6,400
+0.02(+0.94%)
Jul 22, 2010
2.070
2.120
2.060
2.120
12,053
+0.04(+1.92%)
Jul 21, 2010
2.164
2.164
2.060
2.080
2,810
-0.09(-4.15%)
Jul 20, 2010
2.050
2.170
2.050
2.170
1,500
+0.14(+6.89%)
Jul 19, 2010
2.240
2.240
1.990
2.030
19,958
-0.12(-5.58%)
Jul 16, 2010
2.280
2.280
2.150
2.150
5,536
-0.02(-0.92%)
Jul 15, 2010
2.141
2.170
2.139
2.170
4,050
+0.01(+0.46%)
Jul 14, 2010
2.140
2.180
2.140
2.160
3,700
+0.04(+1.89%)
Jul 13, 2010
2.110
2.175
2.020
2.120
41,910
-0.03(-1.40%)
Jul 12, 2010
2.280
2.280
2.100
2.150
31,300
+0.04(+1.90%)
Jul 09, 2010
2.030
2.188
2.030
2.110
23,816
+0.06(+2.93%)
Jul 08, 2010
2.050
2.100
1.890
2.050
24,023
-0.05(-2.38%)
Jul 07, 2010
2.020
2.147
1.960
2.100
30,116
+0.07(+3.45%)
Jul 06, 2010
2.080
2.100
2.030
2.030
38,504
-0.07(-3.33%)
Jul 02, 2010
2.160
2.180
2.030
2.100
41,141
-0.07(-3.23%)
Jul 01, 2010
2.310
2.330
2.160
2.170
44,861
-0.16(-6.87%)
Jun 30, 2010
2.750
2.750
2.280
2.330
22,700
+0.01(+0.43%)
Jun 29, 2010
2.500
2.500
2.320
2.320
6,463
-0.13(-5.31%)
Jun 25, 2010
2.690
2.900
2.400
2.450
34,086
-0.14(-5.41%)
Jun 24, 2010
2.560
2.980
2.430
2.590
62,047
+0.25(+10.68%)
Jun 23, 2010
2.340
2.340
2.340
2.340
4,900
+0.00(+0.00%)
Jun 22, 2010
2.490
2.510
2.340
2.340
2,070
-0.05(-2.09%)
Jun 21, 2010
2.330
2.540
2.330
2.390
13,867
+0.06(+2.58%)
Jun 18, 2010
2.352
2.370
2.330
2.330
7,591
-0.02(-0.85%)
Jun 17, 2010
2.330
2.540
2.320
2.350
2,982
-0.07(-2.89%)
Jun 16, 2010
2.410
2.420
2.360
2.420
4,301
+0.06(+2.54%)
Jun 15, 2010
2.400
2.536
2.230
2.360
14,901
-0.04(-1.67%)
Jun 14, 2010
2.370
2.450
2.370
2.400
2,720
+0.01(+0.42%)
Jun 11, 2010
2.370
2.390
2.370
2.390
1,200
-0.01(-0.42%)
Jun 10, 2010
2.500
2.500
2.360
2.400
8,460
-0.18(-6.98%)
Jun 09, 2010
2.460
2.580
2.320
2.580
16,546
+0.12(+4.88%)
Jun 08, 2010
2.310
2.460
2.230
2.460
20,392
+0.08(+3.36%)
Jun 07, 2010
2.520
2.540
2.200
2.380
31,880
+0.06(+2.59%)
Jun 04, 2010
2.490
2.614
2.240
2.320
39,413
-0.30(-11.45%)
Jun 03, 2010
2.500
2.620
2.490
2.620
6,151
+0.10(+3.97%)
Jun 02, 2010
2.470
2.700
2.460
2.520
4,510
-0.08(-3.08%)
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.