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
Lattice Semicond
(NQ:
LSCC
)
60.03
-0.19 (-0.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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, 2006
5.700
6.050
5.670
6.030
1,218,758
+0.37(+6.54%)
May 30, 2006
5.820
5.830
5.660
5.660
553,155
-0.19(-3.25%)
May 26, 2006
5.820
6.000
5.810
5.850
532,328
-0.06(-1.02%)
May 25, 2006
5.760
5.930
5.640
5.910
880,066
+0.26(+4.60%)
May 24, 2006
5.750
5.760
5.360
5.650
1,548,583
+0.02(+0.36%)
May 23, 2006
5.780
5.800
5.520
5.630
1,702,838
-0.04(-0.71%)
May 22, 2006
5.640
5.740
5.480
5.670
1,045,101
-0.03(-0.53%)
May 19, 2006
5.530
5.840
5.470
5.700
1,124,473
+0.16(+2.89%)
May 18, 2006
5.760
5.790
5.530
5.540
639,128
-0.21(-3.65%)
May 17, 2006
5.620
5.840
5.500
5.750
1,377,992
+0.08(+1.41%)
May 16, 2006
5.890
5.960
5.640
5.670
924,329
-0.18(-3.08%)
May 15, 2006
5.760
5.930
5.580
5.850
1,872,197
+0.05(+0.86%)
May 12, 2006
6.060
6.100
5.750
5.800
2,436,047
-0.30(-4.92%)
May 11, 2006
6.260
6.260
5.970
6.100
1,515,969
-0.13(-2.09%)
May 10, 2006
6.500
6.520
6.210
6.230
1,132,713
-0.27(-4.15%)
May 09, 2006
6.560
6.560
6.200
6.500
890,065
-0.06(-0.91%)
May 08, 2006
6.750
6.750
6.510
6.560
815,773
-0.17(-2.53%)
May 05, 2006
6.860
6.870
6.710
6.730
806,312
-0.08(-1.17%)
May 04, 2006
6.640
6.870
6.570
6.810
897,140
+0.21(+3.18%)
May 03, 2006
6.600
6.660
6.450
6.600
1,039,834
-0.03(-0.45%)
May 02, 2006
6.540
6.670
6.450
6.630
590,029
+0.14(+2.16%)
May 01, 2006
6.700
6.830
6.420
6.490
1,184,538
-0.16(-2.41%)
Apr 28, 2006
6.810
6.960
6.550
6.650
1,387,100
-0.22(-3.20%)
Apr 27, 2006
6.790
7.000
6.700
6.870
1,575,723
+0.00(+0.00%)
Apr 26, 2006
6.720
7.060
6.710
6.870
3,640,176
+0.42(+6.51%)
Apr 25, 2006
6.440
6.570
6.290
6.450
2,659,641
+0.06(+0.94%)
Apr 24, 2006
6.600
6.600
6.360
6.390
1,045,669
-0.17(-2.59%)
Apr 21, 2006
6.780
6.950
6.500
6.560
1,114,045
-0.16(-2.38%)
Apr 20, 2006
6.620
6.780
6.550
6.720
787,683
+0.06(+0.90%)
Apr 19, 2006
6.490
6.680
6.400
6.660
1,526,441
+0.21(+3.26%)
Apr 18, 2006
6.470
6.550
6.340
6.450
2,325,320
-0.02(-0.31%)
Apr 17, 2006
6.610
6.750
6.320
6.470
868,942
-0.17(-2.56%)
Apr 13, 2006
6.530
6.740
6.490
6.640
1,959,413
+0.16(+2.47%)
Apr 12, 2006
6.510
6.560
6.390
6.480
1,314,443
-0.03(-0.46%)
Apr 11, 2006
6.880
6.950
6.320
6.510
1,434,840
-0.34(-4.96%)
Apr 10, 2006
6.980
6.980
6.710
6.850
1,003,638
-0.09(-1.30%)
Apr 07, 2006
7.110
7.190
6.850
6.940
1,110,287
-0.16(-2.25%)
Apr 06, 2006
7.150
7.150
6.940
7.100
1,296,660
-0.02(-0.28%)
Apr 05, 2006
6.800
7.150
6.770
7.120
1,834,529
+0.38(+5.64%)
Apr 04, 2006
6.610
6.770
6.490
6.740
1,331,994
+0.22(+3.37%)
Apr 03, 2006
6.750
6.790
6.470
6.520
1,207,055
-0.14(-2.10%)
Mar 31, 2006
6.650
6.750
6.519
6.660
1,668,979
+0.08(+1.22%)
Mar 30, 2006
6.530
6.610
6.470
6.580
873,981
+0.10(+1.54%)
Mar 29, 2006
6.270
6.580
6.180
6.480
1,520,001
+0.19(+3.02%)
Mar 28, 2006
6.390
6.480
6.250
6.290
1,104,761
-0.07(-1.10%)
Mar 27, 2006
6.350
6.400
6.260
6.360
863,621
+0.04(+0.63%)
Mar 24, 2006
6.210
6.350
6.140
6.320
785,106
+0.08(+1.28%)
Mar 23, 2006
6.150
6.400
6.010
6.240
1,395,800
+0.10(+1.63%)
Mar 22, 2006
5.980
6.150
5.780
6.140
1,437,800
+0.18(+3.02%)
Mar 21, 2006
6.140
6.240
5.950
5.960
1,655,568
-0.17(-2.77%)
Mar 20, 2006
6.070
6.150
6.010
6.130
1,302,094
+0.06(+0.99%)
Mar 17, 2006
6.090
6.130
5.930
6.070
2,482,540
-0.02(-0.33%)
Mar 16, 2006
5.960
6.170
5.920
6.090
3,191,266
+0.15(+2.53%)
Mar 15, 2006
5.570
5.940
5.520
5.940
3,969,043
+0.44(+8.00%)
Mar 14, 2006
4.970
5.540
4.970
5.500
2,177,720
+0.54(+10.89%)
Mar 13, 2006
4.980
5.130
4.920
4.960
1,052,896
+0.04(+0.81%)
Mar 10, 2006
5.000
5.050
4.810
4.920
1,035,909
-0.08(-1.60%)
Mar 09, 2006
4.940
5.180
4.910
5.000
1,908,127
+0.04(+0.81%)
Mar 08, 2006
4.800
5.040
4.680
4.960
3,659,649
+0.37(+8.06%)
Mar 07, 2006
4.580
4.660
4.540
4.590
1,040,714
-0.04(-0.86%)
Mar 06, 2006
4.660
4.720
4.590
4.630
1,287,543
-0.01(-0.22%)
Mar 03, 2006
4.800
4.910
4.610
4.640
1,464,515
-0.21(-4.33%)
Mar 02, 2006
4.750
5.030
4.710
4.850
1,681,275
+0.11(+2.32%)
Mar 01, 2006
4.590
4.750
4.530
4.740
1,450,872
+0.19(+4.18%)
Feb 28, 2006
4.600
4.680
4.530
4.550
860,506
-0.05(-1.09%)
Feb 27, 2006
4.750
4.790
4.560
4.600
1,164,492
-0.10(-2.13%)
Feb 24, 2006
4.770
4.800
4.650
4.700
741,340
-0.05(-1.05%)
Feb 23, 2006
4.770
4.830
4.740
4.750
1,878,523
-0.04(-0.84%)
Feb 22, 2006
4.780
4.850
4.730
4.790
1,064,611
+0.06(+1.27%)
Feb 21, 2006
4.850
4.850
4.700
4.730
1,251,913
-0.11(-2.27%)
Feb 17, 2006
4.760
4.890
4.690
4.840
1,449,058
+0.11(+2.33%)
Feb 16, 2006
4.600
4.730
4.550
4.730
625,300
+0.12(+2.60%)
Feb 15, 2006
4.590
4.620
4.530
4.610
448,156
+0.03(+0.66%)
Feb 14, 2006
4.540
4.600
4.470
4.580
407,156
+0.06(+1.33%)
Feb 13, 2006
4.580
4.630
4.490
4.520
454,736
-0.05(-1.09%)
Feb 10, 2006
4.690
4.690
4.510
4.570
834,068
-0.08(-1.72%)
Feb 09, 2006
4.670
4.730
4.570
4.650
502,896
+0.00(+0.00%)
Feb 08, 2006
4.630
4.670
4.540
4.650
525,796
+0.07(+1.53%)
Feb 07, 2006
4.710
4.710
4.530
4.580
877,573
-0.10(-2.14%)
Feb 06, 2006
4.700
4.840
4.620
4.680
798,365
+0.17(+3.77%)
Feb 03, 2006
4.520
4.610
4.430
4.510
859,536
-0.03(-0.66%)
Feb 02, 2006
4.680
4.850
4.520
4.540
794,644
-0.18(-3.81%)
Feb 01, 2006
4.530
4.730
4.490
4.720
776,416
+0.19(+4.19%)
Jan 31, 2006
4.560
4.590
4.482
4.530
593,186
+0.01(+0.22%)
Jan 30, 2006
4.650
4.660
4.490
4.520
644,878
-0.10(-2.16%)
Jan 27, 2006
5.240
5.060
4.600
4.620
1,834,434
-0.62(-11.83%)
Jan 26, 2006
5.000
5.250
4.900
5.240
1,143,486
+0.24(+4.80%)
Jan 25, 2006
4.810
5.000
4.790
5.000
1,150,529
+0.14(+2.88%)
Jan 24, 2006
4.720
4.900
4.640
4.860
666,346
+0.19(+4.07%)
Jan 23, 2006
4.590
4.690
4.500
4.670
506,415
+0.07(+1.52%)
Jan 20, 2006
4.780
4.780
4.510
4.600
740,085
-0.15(-3.16%)
Jan 19, 2006
4.410
4.750
4.400
4.750
618,170
+0.20(+4.40%)
Jan 18, 2006
4.440
4.570
4.370
4.550
426,138
+0.05(+1.11%)
Jan 17, 2006
4.570
4.690
4.470
4.500
947,591
-0.12(-2.60%)
Jan 13, 2006
4.580
4.710
4.530
4.620
678,411
+0.01(+0.22%)
Jan 12, 2006
4.700
4.750
4.570
4.610
691,200
-0.07(-1.50%)
Jan 11, 2006
4.620
4.680
4.570
4.680
506,147
+0.03(+0.65%)
Jan 10, 2006
4.760
4.760
4.620
4.650
449,122
-0.05(-1.06%)
Jan 09, 2006
4.570
4.770
4.570
4.700
567,182
+0.10(+2.17%)
Jan 06, 2006
4.650
4.680
4.460
4.600
514,196
+0.03(+0.66%)
Jan 05, 2006
4.440
4.590
4.430
4.570
506,085
+0.12(+2.70%)
Jan 04, 2006
4.500
4.540
4.450
4.450
434,978
-0.02(-0.45%)
Jan 03, 2006
4.350
4.500
4.200
4.470
685,871
+0.15(+3.47%)
Dec 30, 2005
4.290
4.340
4.210
4.320
715,045
+0.00(+0.00%)
Dec 29, 2005
4.370
4.430
4.320
4.320
414,034
-0.08(-1.82%)
Dec 28, 2005
4.380
4.450
4.320
4.400
456,900
+0.09(+2.09%)
Dec 27, 2005
4.340
4.430
4.260
4.310
756,300
-0.03(-0.69%)
Dec 23, 2005
4.330
4.400
4.320
4.340
623,075
+0.02(+0.46%)
Dec 22, 2005
4.370
4.410
4.290
4.320
1,144,512
-0.04(-0.92%)
Dec 21, 2005
4.390
4.500
4.310
4.360
900,140
-0.03(-0.68%)
Dec 20, 2005
4.500
4.500
4.310
4.390
611,666
-0.07(-1.57%)
Dec 19, 2005
4.570
4.570
4.450
4.460
726,884
-0.11(-2.41%)
Dec 16, 2005
4.690
4.730
4.500
4.570
1,560,409
-0.14(-2.97%)
Dec 15, 2005
4.830
4.830
4.610
4.710
830,608
-0.12(-2.48%)
Dec 14, 2005
4.920
4.980
4.760
4.830
894,473
-0.12(-2.42%)
Dec 13, 2005
5.020
5.110
4.940
4.950
490,566
-0.11(-2.17%)
Dec 12, 2005
5.100
5.170
4.990
5.060
372,450
+0.01(+0.20%)
Dec 09, 2005
5.070
5.130
4.910
5.050
687,376
+0.03(+0.60%)
Dec 08, 2005
5.250
5.290
4.980
5.020
698,786
-0.19(-3.65%)
Dec 07, 2005
5.280
5.370
5.170
5.210
400,311
-0.08(-1.51%)
Dec 06, 2005
5.280
5.400
5.220
5.290
526,946
+0.04(+0.76%)
Dec 05, 2005
5.260
5.310
5.070
5.250
673,078
+0.01(+0.19%)
Dec 02, 2005
5.260
5.280
5.100
5.240
573,711
-0.01(-0.19%)
Dec 01, 2005
4.950
5.290
4.910
5.250
901,683
+0.36(+7.36%)
Nov 30, 2005
4.830
4.920
4.720
4.890
525,877
+0.16(+3.38%)
Nov 29, 2005
4.850
4.892
4.650
4.730
303,639
-0.08(-1.66%)
Nov 28, 2005
4.870
4.880
4.650
4.810
442,520
-0.04(-0.82%)
Nov 25, 2005
4.800
4.870
4.770
4.850
85,502
+0.07(+1.46%)
Nov 23, 2005
4.800
4.960
4.770
4.780
346,639
-0.05(-1.04%)
Nov 22, 2005
4.880
4.960
4.800
4.830
960,968
-0.07(-1.43%)
Nov 21, 2005
4.750
4.930
4.530
4.900
1,079,659
+0.14(+2.94%)
Nov 18, 2005
4.670
4.970
4.630
4.760
871,488
+0.15(+3.25%)
Nov 17, 2005
4.410
4.650
4.320
4.610
334,979
+0.23(+5.25%)
Nov 16, 2005
4.570
4.580
4.330
4.380
391,470
-0.16(-3.52%)
Nov 15, 2005
4.620
4.690
4.530
4.540
357,254
-0.10(-2.16%)
Nov 14, 2005
4.650
4.670
4.550
4.640
267,495
+0.02(+0.43%)
Nov 11, 2005
4.570
4.650
4.550
4.620
325,585
+0.03(+0.65%)
Nov 10, 2005
4.520
4.590
4.410
4.590
414,511
+0.09(+2.00%)
Nov 09, 2005
4.510
4.560
4.444
4.500
307,887
+0.03(+0.67%)
Nov 08, 2005
4.510
4.510
4.350
4.470
366,860
-0.03(-0.67%)
Nov 07, 2005
4.450
4.520
4.380
4.500
265,604
+0.07(+1.58%)
Nov 04, 2005
4.410
4.520
4.310
4.430
381,866
-0.07(-1.56%)
Nov 03, 2005
4.480
4.500
4.410
4.500
454,367
+0.06(+1.35%)
Nov 02, 2005
4.280
4.450
4.213
4.440
396,708
+0.15(+3.50%)
Nov 01, 2005
4.360
4.420
4.240
4.290
326,238
-0.09(-2.05%)
Oct 31, 2005
4.320
4.430
4.320
4.380
457,704
+0.06(+1.39%)
Oct 28, 2005
4.150
4.340
4.140
4.320
680,881
+0.18(+4.35%)
Oct 27, 2005
4.270
4.290
4.100
4.140
602,645
-0.17(-3.94%)
Oct 26, 2005
4.300
4.420
4.220
4.310
355,870
-0.02(-0.46%)
Oct 25, 2005
4.380
4.420
4.220
4.330
434,745
-0.06(-1.37%)
Oct 24, 2005
4.300
4.410
4.200
4.390
294,167
+0.07(+1.62%)
Oct 21, 2005
4.270
4.360
4.220
4.320
285,258
+0.05(+1.17%)
Oct 20, 2005
4.470
4.470
4.200
4.270
512,809
-0.19(-4.26%)
Oct 19, 2005
4.400
4.460
4.220
4.460
568,562
+0.02(+0.45%)
Oct 18, 2005
4.470
4.470
4.380
4.440
538,777
-0.03(-0.67%)
Oct 17, 2005
4.350
4.470
4.340
4.470
493,381
+0.10(+2.29%)
Oct 14, 2005
4.500
4.500
4.350
4.370
539,319
-0.08(-1.80%)
Oct 13, 2005
4.320
4.500
4.320
4.450
431,845
+0.10(+2.30%)
Oct 12, 2005
4.380
4.400
4.110
4.350
612,717
-0.05(-1.14%)
Oct 11, 2005
4.200
4.420
4.100
4.400
2,333,948
+0.36(+8.91%)
Oct 10, 2005
4.000
4.130
3.850
4.040
775,903
-0.02(-0.49%)
Oct 07, 2005
4.100
4.140
4.010
4.060
235,745
+0.00(+0.00%)
Oct 06, 2005
4.140
4.200
4.010
4.060
393,648
-0.08(-1.93%)
Oct 05, 2005
4.250
4.250
4.140
4.140
265,573
-0.10(-2.36%)
Oct 04, 2005
4.330
4.358
4.240
4.240
222,521
-0.06(-1.40%)
Oct 03, 2005
4.310
4.350
4.270
4.300
326,949
+0.02(+0.47%)
Sep 30, 2005
4.260
4.290
4.220
4.280
502,752
+0.03(+0.71%)
Sep 29, 2005
4.210
4.360
4.150
4.250
599,968
+0.07(+1.67%)
Sep 28, 2005
4.280
4.300
4.180
4.180
425,933
-0.09(-2.11%)
Sep 27, 2005
4.400
4.450
4.220
4.270
621,077
-0.14(-3.17%)
Sep 26, 2005
4.350
4.420
4.310
4.410
487,137
+0.10(+2.32%)
Sep 23, 2005
4.310
4.330
4.250
4.310
277,004
+0.04(+0.94%)
Sep 22, 2005
4.270
4.340
4.230
4.270
375,114
-0.01(-0.23%)
Sep 21, 2005
4.430
4.450
4.280
4.280
405,672
-0.16(-3.60%)
Sep 20, 2005
4.400
4.550
4.360
4.440
497,519
+0.08(+1.83%)
Sep 19, 2005
4.420
4.470
4.350
4.360
485,297
-0.05(-1.13%)
Sep 16, 2005
4.330
4.420
4.250
4.410
1,272,656
+0.13(+3.04%)
Sep 15, 2005
4.390
4.390
4.210
4.280
535,027
-0.07(-1.61%)
Sep 14, 2005
4.460
4.530
4.320
4.350
370,500
-0.09(-2.03%)
Sep 13, 2005
4.470
4.540
4.390
4.440
512,106
-0.03(-0.67%)
Sep 12, 2005
4.580
4.600
4.450
4.470
309,744
-0.09(-1.97%)
Sep 09, 2005
4.450
4.590
4.450
4.560
556,331
+0.15(+3.40%)
Sep 08, 2005
4.300
4.530
4.290
4.410
474,718
+0.10(+2.32%)
Sep 07, 2005
4.380
4.380
4.290
4.310
259,173
-0.05(-1.15%)
Sep 06, 2005
4.400
4.420
4.290
4.360
343,654
+0.02(+0.46%)
Sep 02, 2005
4.420
4.480
4.300
4.340
282,489
-0.04(-0.91%)
Sep 01, 2005
4.440
4.510
4.350
4.380
302,370
-0.06(-1.35%)
Aug 31, 2005
4.450
4.500
4.300
4.440
444,469
+0.02(+0.45%)
Aug 30, 2005
4.400
4.510
4.310
4.420
385,613
-0.01(-0.23%)
Aug 29, 2005
4.330
4.430
4.210
4.430
351,833
+0.09(+2.07%)
Aug 26, 2005
4.510
4.540
4.330
4.340
563,754
-0.16(-3.56%)
Aug 25, 2005
4.480
4.610
4.460
4.500
240,369
+0.04(+0.90%)
Aug 24, 2005
4.560
4.656
4.430
4.460
333,758
-0.13(-2.83%)
Aug 23, 2005
4.700
4.720
4.500
4.590
296,146
-0.08(-1.71%)
Aug 22, 2005
4.600
4.700
4.520
4.670
494,934
+0.11(+2.41%)
Aug 19, 2005
4.630
4.720
4.560
4.560
561,414
+0.06(+1.33%)
Aug 18, 2005
4.420
4.560
4.380
4.500
260,098
+0.09(+2.04%)
Aug 17, 2005
4.400
4.600
4.400
4.410
381,976
+0.00(+0.00%)
Aug 16, 2005
4.460
4.460
4.270
4.410
460,441
-0.06(-1.34%)
Aug 15, 2005
4.370
4.560
4.260
4.470
779,240
+0.06(+1.36%)
Aug 12, 2005
4.460
4.460
4.330
4.410
541,431
-0.07(-1.56%)
Aug 11, 2005
4.470
4.560
4.450
4.480
482,902
+0.01(+0.22%)
Aug 10, 2005
4.630
4.690
4.400
4.470
725,058
-0.09(-1.97%)
Aug 09, 2005
4.620
4.640
4.540
4.560
453,804
-0.01(-0.22%)
Aug 08, 2005
4.830
4.830
4.560
4.570
594,019
-0.20(-4.19%)
Aug 05, 2005
4.860
4.940
4.760
4.770
585,985
-0.12(-2.45%)
Aug 04, 2005
5.040
5.040
4.870
4.890
541,462
-0.16(-3.17%)
Aug 03, 2005
5.060
5.130
5.000
5.050
315,175
-0.11(-2.13%)
Aug 02, 2005
5.120
5.190
5.000
5.160
885,591
+0.07(+1.38%)
Aug 01, 2005
5.150
5.170
4.990
5.090
1,178,608
-0.06(-1.17%)
Jul 29, 2005
5.330
5.370
4.980
5.150
661,804
-0.14(-2.65%)
Jul 28, 2005
5.270
5.360
5.190
5.290
320,693
+0.01(+0.19%)
Jul 27, 2005
5.330
5.380
5.200
5.280
446,405
-0.07(-1.31%)
Jul 26, 2005
5.220
5.370
5.200
5.350
564,939
+0.14(+2.69%)
Jul 25, 2005
5.310
5.370
5.130
5.210
599,189
-0.10(-1.88%)
Jul 22, 2005
5.230
5.330
5.170
5.310
453,560
+0.09(+1.72%)
Jul 21, 2005
5.360
5.400
5.120
5.220
570,178
-0.14(-2.61%)
Jul 20, 2005
5.160
5.370
5.040
5.360
480,548
+0.19(+3.68%)
Jul 19, 2005
5.100
5.200
5.040
5.170
450,718
+0.12(+2.38%)
Jul 18, 2005
5.010
5.080
4.960
5.050
473,208
+0.04(+0.80%)
Jul 15, 2005
4.880
5.050
4.880
5.010
373,000
+0.08(+1.62%)
Jul 14, 2005
4.880
5.070
4.880
4.930
766,921
-0.01(-0.20%)
Jul 13, 2005
4.860
4.960
4.840
4.940
429,868
+0.09(+1.86%)
Jul 12, 2005
4.800
5.090
4.734
4.850
887,448
+0.07(+1.46%)
Jul 11, 2005
4.630
4.780
4.620
4.780
668,121
+0.18(+3.91%)
Jul 08, 2005
4.430
4.620
4.400
4.600
379,738
+0.18(+4.07%)
Jul 07, 2005
4.390
4.490
4.350
4.420
419,630
+0.01(+0.23%)
Jul 06, 2005
4.540
4.540
4.400
4.410
563,783
-0.12(-2.65%)
Jul 05, 2005
4.480
4.640
4.440
4.530
449,600
+0.03(+0.67%)
Jul 01, 2005
4.450
4.530
4.390
4.500
283,900
+0.06(+1.35%)
Jun 30, 2005
4.610
4.620
4.410
4.440
529,580
-0.16(-3.48%)
Jun 29, 2005
4.540
4.600
4.460
4.600
358,118
+0.04(+0.88%)
Jun 28, 2005
4.540
4.620
4.490
4.560
599,048
+0.01(+0.22%)
Jun 27, 2005
4.630
4.770
4.400
4.550
1,021,537
-0.07(-1.52%)
Jun 24, 2005
4.720
4.750
4.530
4.620
1,349,601
-0.08(-1.70%)
Jun 23, 2005
4.720
4.820
4.700
4.700
646,773
-0.04(-0.84%)
Jun 22, 2005
4.740
4.840
4.710
4.740
432,087
-0.01(-0.21%)
Jun 21, 2005
4.720
4.800
4.660
4.750
375,578
+0.02(+0.42%)
Jun 20, 2005
4.730
4.780
4.680
4.730
325,593
-0.01(-0.21%)
Jun 17, 2005
4.870
4.900
4.730
4.740
1,123,716
-0.11(-2.27%)
Jun 16, 2005
4.670
4.890
4.640
4.850
946,557
+0.21(+4.53%)
Jun 15, 2005
4.520
4.660
4.370
4.640
1,191,000
+0.16(+3.57%)
Jun 14, 2005
4.230
4.490
4.130
4.480
1,398,046
-0.02(-0.44%)
Jun 13, 2005
4.430
4.510
4.420
4.500
460,565
+0.05(+1.12%)
Jun 10, 2005
4.490
4.520
4.340
4.450
520,761
-0.03(-0.67%)
Jun 09, 2005
4.300
4.490
4.210
4.480
460,766
+0.19(+4.43%)
Jun 08, 2005
4.230
4.410
4.160
4.290
696,145
+0.13(+3.12%)
Jun 07, 2005
4.270
4.310
4.120
4.160
586,740
-0.08(-1.89%)
Jun 06, 2005
4.370
4.370
4.200
4.240
305,276
-0.06(-1.40%)
Jun 03, 2005
4.410
4.490
4.290
4.300
443,940
-0.15(-3.37%)
Jun 02, 2005
4.330
4.480
4.280
4.450
858,471
+0.07(+1.60%)
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.