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
Atai Life Sciences N.V.
(NQ:
ATAI
)
1.390
-0.090 (-6.08%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2010
2.940
3.050
2.820
3.000
7,879
+0.01(+0.33%)
Jun 29, 2010
3.090
3.090
2.820
2.990
16,756
-0.20(-6.27%)
Jun 25, 2010
3.200
3.250
3.190
3.190
1,300
-0.05(-1.54%)
Jun 24, 2010
3.390
3.390
3.240
3.240
10,760
-0.06(-1.82%)
Jun 22, 2010
3.160
3.300
3.300
3.300
160
+0.10(+3.12%)
Jun 21, 2010
3.200
3.200
3.200
3.200
525
-0.05(-1.54%)
Jun 18, 2010
3.520
3.520
3.150
3.250
1,500
-0.06(-1.81%)
Jun 17, 2010
3.320
3.360
3.310
3.310
2,103
-0.07(-2.07%)
Jun 16, 2010
3.470
3.500
3.380
3.380
1,070
-0.12(-3.43%)
Jun 15, 2010
3.525
3.600
3.500
3.500
10,980
-0.10(-2.78%)
Jun 14, 2010
3.500
3.600
3.500
3.600
200
+0.10(+2.86%)
Jun 11, 2010
3.505
3.505
3.500
3.500
2,349
+0.00(+0.00%)
Jun 10, 2010
3.480
3.550
3.400
3.500
19,500
+0.07(+2.04%)
Jun 08, 2010
3.430
3.430
3.430
3.430
0
+0.07(+2.08%)
Jun 07, 2010
3.250
3.360
3.220
3.360
4,100
+0.06(+1.82%)
Jun 04, 2010
3.150
3.360
3.150
3.300
400
-0.01(-0.30%)
Jun 02, 2010
3.260
3.310
3.310
3.310
300
+0.02(+0.61%)
Jun 01, 2010
3.260
3.380
3.210
3.290
3,232
+0.04(+1.23%)
May 28, 2010
3.220
3.280
3.250
3.250
6,500
+0.03(+0.93%)
May 27, 2010
3.280
3.280
3.220
3.220
2,000
-0.07(-2.13%)
May 26, 2010
3.290
3.290
3.290
3.290
2,100
-0.03(-0.90%)
May 25, 2010
3.320
3.320
3.320
3.320
852
+0.02(+0.61%)
May 24, 2010
3.340
3.350
3.300
3.300
4,700
-0.08(-2.37%)
May 21, 2010
3.500
3.500
3.350
3.380
2,490
+0.03(+1.05%)
May 20, 2010
3.360
3.400
3.310
3.345
6,900
-0.01(-0.45%)
May 19, 2010
3.420
3.420
3.310
3.360
3,731
-0.17(-4.82%)
May 18, 2010
3.530
3.610
3.530
3.530
550
+0.02(+0.57%)
May 17, 2010
3.610
3.610
3.510
3.510
638
-0.10(-2.77%)
May 14, 2010
3.430
3.610
3.350
3.610
1,000
+0.17(+4.94%)
May 13, 2010
3.410
3.460
3.325
3.440
105,425
+0.08(+2.38%)
May 12, 2010
3.380
3.510
3.360
3.360
600
-0.05(-1.47%)
May 11, 2010
3.430
3.430
3.380
3.410
4,518
+0.01(+0.29%)
May 10, 2010
3.410
3.550
3.389
3.400
2,363
+0.03(+0.89%)
May 07, 2010
3.500
3.519
3.320
3.370
4,579
-0.16(-4.54%)
May 06, 2010
3.520
3.580
3.500
3.530
14,050
+0.01(+0.29%)
May 05, 2010
3.520
3.520
3.500
3.520
15,392
-0.03(-0.85%)
May 04, 2010
3.500
3.560
3.500
3.550
6,675
+0.03(+0.85%)
May 03, 2010
3.530
3.560
3.500
3.520
14,196
-0.01(-0.28%)
Apr 30, 2010
3.550
3.550
3.500
3.530
18,600
+0.00(+0.00%)
Apr 29, 2010
3.460
3.530
3.330
3.530
10,400
+0.04(+1.15%)
Apr 28, 2010
3.500
3.530
3.430
3.490
6,396
-0.01(-0.29%)
Apr 27, 2010
3.500
3.580
3.500
3.500
1,300
-0.05(-1.41%)
Apr 26, 2010
3.530
3.550
3.530
3.550
5,600
+0.10(+2.90%)
Apr 23, 2010
3.440
3.450
3.440
3.450
350
+0.01(+0.29%)
Apr 22, 2010
3.450
3.490
3.440
3.440
2,102
-0.06(-1.71%)
Apr 21, 2010
3.530
3.530
3.500
3.500
1,800
-0.03(-0.85%)
Apr 19, 2010
3.530
3.530
3.530
3.530
0
-0.02(-0.56%)
Apr 16, 2010
3.520
3.560
3.520
3.550
6,209
-0.04(-1.11%)
Apr 15, 2010
3.590
3.610
3.520
3.590
4,635
+0.01(+0.28%)
Apr 14, 2010
3.600
3.608
3.500
3.580
6,535
-0.02(-0.56%)
Apr 13, 2010
3.620
3.660
3.500
3.600
11,246
-0.02(-0.55%)
Apr 12, 2010
3.900
3.900
3.550
3.620
39,373
-0.30(-7.65%)
Apr 09, 2010
3.980
3.980
3.910
3.920
3,800
-0.08(-2.00%)
Apr 08, 2010
3.990
4.000
3.950
4.000
16,954
+0.00(+0.00%)
Apr 07, 2010
4.000
4.070
3.980
4.000
25,600
-0.06(-1.48%)
Apr 06, 2010
3.980
4.060
3.980
4.060
1,250
+0.05(+1.25%)
Apr 05, 2010
4.000
4.010
4.000
4.010
200
+0.02(+0.50%)
Apr 01, 2010
4.060
3.990
3.990
3.990
20,500
-0.04(-0.99%)
Mar 31, 2010
4.310
4.310
4.000
4.030
8,486
-0.32(-7.36%)
Mar 30, 2010
4.220
4.350
3.960
4.350
27,866
+0.05(+1.16%)
Mar 29, 2010
3.970
4.300
3.970
4.300
13,000
+0.07(+1.66%)
Mar 26, 2010
4.010
4.230
4.000
4.230
14,771
+0.19(+4.70%)
Mar 25, 2010
3.930
4.049
3.930
4.040
91,094
+0.01(+0.25%)
Mar 24, 2010
4.080
4.080
4.000
4.030
66,896
+0.03(+0.75%)
Mar 23, 2010
4.000
4.050
3.920
4.000
56,540
+0.00(+0.00%)
Mar 22, 2010
4.050
4.070
3.900
4.000
32,058
-0.04(-0.99%)
Mar 19, 2010
4.030
4.050
4.030
4.040
1,940
-0.02(-0.49%)
Mar 18, 2010
4.140
4.200
4.060
4.060
3,986
-0.11(-2.58%)
Mar 17, 2010
4.260
4.260
4.160
4.168
20,820
-0.04(-1.01%)
Mar 16, 2010
4.560
4.560
4.130
4.210
30,501
-0.34(-7.47%)
Mar 15, 2010
4.340
4.550
4.260
4.550
34,000
+0.02(+0.44%)
Mar 12, 2010
3.990
4.590
3.750
4.530
466,386
+0.68(+17.66%)
Mar 11, 2010
4.000
4.080
3.770
3.850
328,478
+0.13(+3.49%)
Mar 10, 2010
3.730
4.100
3.660
3.720
100,965
+0.04(+1.09%)
Mar 09, 2010
3.700
3.700
3.630
3.680
133,782
-0.00(-0.14%)
Mar 08, 2010
3.580
3.720
3.450
3.685
134,152
+0.17(+4.69%)
Mar 05, 2010
3.710
3.710
3.480
3.520
94,998
-0.12(-3.30%)
Mar 04, 2010
3.730
3.740
3.640
3.640
36,502
-0.03(-0.82%)
Mar 03, 2010
3.850
3.880
3.600
3.670
60,461
-0.11(-2.91%)
Mar 02, 2010
3.940
3.970
3.650
3.780
39,407
-0.07(-1.82%)
Mar 01, 2010
3.880
3.950
3.750
3.850
28,650
+0.05(+1.32%)
Feb 26, 2010
3.800
3.880
3.790
3.800
17,430
+0.00(+0.00%)
Feb 25, 2010
3.660
3.890
3.660
3.800
9,599
+0.00(+0.00%)
Feb 24, 2010
3.600
3.890
3.500
3.800
18,833
+0.25(+7.04%)
Feb 23, 2010
3.550
3.680
3.480
3.550
14,360
+0.05(+1.43%)
Feb 22, 2010
3.400
3.550
3.320
3.500
30,937
+0.05(+1.45%)
Feb 19, 2010
3.450
3.645
3.360
3.450
13,773
+0.00(+0.00%)
Feb 18, 2010
3.300
3.680
3.170
3.450
27,028
+0.08(+2.37%)
Feb 17, 2010
3.550
3.600
3.310
3.370
25,248
-0.13(-3.71%)
Feb 16, 2010
3.570
3.690
3.490
3.500
21,180
+0.03(+0.86%)
Feb 12, 2010
3.740
3.470
3.470
3.470
23,000
-0.05(-1.42%)
Feb 11, 2010
3.700
3.700
3.500
3.520
3,255
-0.18(-4.86%)
Feb 10, 2010
3.580
3.850
3.480
3.700
12,953
+0.05(+1.37%)
Feb 09, 2010
3.700
3.910
3.550
3.650
25,806
-0.02(-0.54%)
Feb 08, 2010
3.510
3.850
3.510
3.670
10,094
+0.18(+5.16%)
Feb 05, 2010
3.360
3.580
3.360
3.490
10,700
+0.08(+2.35%)
Feb 04, 2010
3.460
3.520
3.300
3.410
21,030
-0.12(-3.40%)
Feb 03, 2010
3.420
3.630
3.300
3.530
10,100
-0.07(-1.94%)
Feb 02, 2010
3.410
3.650
3.400
3.600
17,101
+0.20(+5.88%)
Feb 01, 2010
3.080
3.490
3.000
3.400
15,664
+0.40(+13.33%)
Jan 29, 2010
3.710
3.720
2.920
3.000
123,462
-0.67(-18.26%)
Jan 28, 2010
3.905
3.905
3.670
3.670
10,687
-0.22(-5.66%)
Jan 27, 2010
3.950
3.950
3.880
3.890
5,905
-0.06(-1.52%)
Jan 26, 2010
4.000
4.020
3.860
3.950
16,298
+0.03(+0.77%)
Jan 25, 2010
3.930
4.010
3.900
3.920
11,092
+0.06(+1.55%)
Jan 22, 2010
4.290
4.290
3.630
3.860
52,290
-0.34(-8.10%)
Jan 21, 2010
4.330
4.330
4.200
4.200
1,329
-0.04(-0.94%)
Jan 20, 2010
4.500
4.510
4.230
4.240
5,581
-0.21(-4.72%)
Jan 19, 2010
4.480
4.490
4.450
4.450
1,980
+0.00(+0.00%)
Jan 15, 2010
4.420
4.450
4.450
4.450
2,800
+0.13(+3.01%)
Jan 14, 2010
4.320
4.320
4.320
4.320
200
-0.17(-3.79%)
Jan 13, 2010
4.520
4.520
4.490
4.490
400
+0.19(+4.42%)
Jan 11, 2010
4.750
4.300
4.300
4.300
8,800
-0.45(-9.47%)
Jan 08, 2010
4.740
4.750
4.532
4.750
1,640
+0.23(+5.05%)
Jan 07, 2010
4.521
4.521
4.521
4.521
200
+0.01(+0.25%)
Jan 06, 2010
4.510
4.510
4.510
4.510
100
-0.14(-3.01%)
Jan 05, 2010
4.740
4.740
4.650
4.650
300
-0.05(-1.11%)
Jan 04, 2010
4.650
4.750
4.650
4.702
1,018
+0.23(+5.19%)
Dec 31, 2009
4.400
4.470
4.470
4.470
4,800
+0.07(+1.59%)
Dec 30, 2009
4.410
4.450
4.400
4.400
16,560
-0.10(-2.22%)
Dec 29, 2009
4.403
4.650
4.403
4.500
6,620
+0.00(+0.00%)
Dec 28, 2009
4.520
4.600
4.400
4.500
7,546
-0.07(-1.53%)
Dec 24, 2009
4.460
4.650
4.280
4.570
7,764
+0.01(+0.24%)
Dec 23, 2009
4.400
4.559
4.380
4.559
1,600
+0.18(+4.04%)
Dec 22, 2009
4.430
4.480
4.341
4.382
2,033
-0.05(-1.08%)
Dec 21, 2009
4.830
4.835
4.430
4.430
7,659
-0.41(-8.47%)
Dec 17, 2009
4.950
4.840
4.840
4.840
1,000
-0.29(-5.65%)
Dec 16, 2009
5.130
5.130
5.060
5.130
1,810
+0.11(+2.19%)
Dec 15, 2009
5.140
5.140
5.020
5.020
1,346
-0.09(-1.76%)
Dec 11, 2009
5.110
5.110
5.110
5.110
0
-0.14(-2.67%)
Dec 10, 2009
4.990
5.300
4.910
5.250
44,978
+0.34(+6.92%)
Dec 09, 2009
4.820
4.910
4.820
4.910
850
-0.08(-1.60%)
Dec 08, 2009
5.000
5.037
4.990
4.990
2,476
-0.01(-0.20%)
Dec 07, 2009
4.990
5.000
4.990
5.000
701
+0.06(+1.21%)
Dec 04, 2009
4.940
4.940
4.940
4.940
100
-0.11(-2.18%)
Dec 03, 2009
5.050
5.060
4.830
5.050
9,967
+0.00(+0.00%)
Dec 02, 2009
5.240
5.240
5.050
5.050
6,000
-0.19(-3.63%)
Dec 01, 2009
5.170
5.260
5.000
5.240
640,570
+0.04(+0.77%)
Nov 30, 2009
4.810
5.390
4.800
5.200
11,937
+0.19(+3.79%)
Nov 27, 2009
4.710
5.250
4.710
5.010
17,741
-0.17(-3.28%)
Nov 25, 2009
5.570
5.600
5.180
5.180
35,843
-0.38(-6.83%)
Nov 24, 2009
5.310
5.570
5.290
5.560
19,372
+0.32(+6.11%)
Nov 23, 2009
4.950
5.350
4.770
5.240
30,305
+0.24(+4.80%)
Nov 20, 2009
4.830
5.110
4.650
5.000
19,812
+0.29(+6.16%)
Nov 19, 2009
4.950
5.180
4.710
4.710
29,929
-0.29(-5.80%)
Nov 18, 2009
4.900
5.000
4.800
5.000
15,802
+0.11(+2.25%)
Nov 17, 2009
4.400
4.890
4.400
4.890
12,900
+0.42(+9.40%)
Nov 16, 2009
4.310
4.480
4.300
4.470
11,039
-0.06(-1.32%)
Nov 13, 2009
4.540
4.710
4.250
4.530
29,600
+0.13(+2.95%)
Nov 12, 2009
4.200
4.510
4.200
4.400
33,370
+0.15(+3.53%)
Nov 11, 2009
4.250
4.730
4.180
4.250
41,165
+0.07(+1.67%)
Nov 10, 2009
4.310
4.500
4.180
4.180
42,721
-0.22(-5.00%)
Nov 09, 2009
4.940
4.940
4.120
4.400
221,857
-0.60(-11.96%)
Nov 06, 2009
5.000
5.000
4.850
4.998
3,406
-0.02(-0.44%)
Nov 05, 2009
5.100
5.100
5.002
5.020
2,365
-0.08(-1.57%)
Nov 04, 2009
5.130
5.130
5.100
5.100
10,281
-0.05(-0.97%)
Nov 03, 2009
5.150
5.150
5.150
5.150
1,000
-0.06(-1.15%)
Nov 02, 2009
5.150
5.210
5.140
5.210
16,897
+0.02(+0.38%)
Oct 30, 2009
5.170
5.200
5.170
5.190
3,649
+0.03(+0.58%)
Oct 29, 2009
5.270
5.280
5.160
5.160
4,977
-0.10(-1.90%)
Oct 28, 2009
5.290
5.300
5.180
5.260
7,868
-0.12(-2.27%)
Oct 27, 2009
5.120
5.382
5.120
5.382
1,100
+0.08(+1.55%)
Oct 26, 2009
5.450
5.500
5.250
5.300
22,584
+0.18(+3.52%)
Oct 23, 2009
5.360
5.610
5.100
5.120
30,598
-0.60(-10.49%)
Oct 21, 2009
5.720
5.720
5.720
5.720
0
-0.04(-0.69%)
Oct 20, 2009
5.760
5.760
5.760
5.760
100
-0.04(-0.69%)
Oct 19, 2009
5.960
5.960
5.800
5.800
441
-0.14(-2.36%)
Oct 16, 2009
5.940
5.940
5.940
5.940
100
+0.00(+0.00%)
Oct 15, 2009
5.920
5.960
5.900
5.940
12,810
+0.02(+0.34%)
Oct 14, 2009
5.920
5.960
5.920
5.920
1,270
-0.04(-0.67%)
Oct 13, 2009
5.910
5.960
5.900
5.960
13,169
+0.00(+0.00%)
Oct 12, 2009
5.960
5.960
5.910
5.960
1,109
-0.09(-1.49%)
Oct 09, 2009
6.050
6.050
6.050
6.050
300
+0.02(+0.33%)
Oct 08, 2009
6.180
6.190
6.010
6.030
2,597
+0.13(+2.20%)
Oct 07, 2009
5.810
5.980
5.810
5.900
1,050
-0.15(-2.48%)
Oct 06, 2009
6.020
6.100
5.980
6.050
9,058
+0.07(+1.17%)
Oct 05, 2009
5.940
6.000
5.750
5.980
11,940
+0.44(+7.94%)
Oct 02, 2009
5.600
5.600
5.500
5.540
4,048
-0.12(-2.12%)
Oct 01, 2009
5.610
5.690
5.600
5.660
1,660
+0.05(+0.98%)
Sep 30, 2009
5.650
5.740
5.605
5.605
11,933
-0.09(-1.67%)
Sep 29, 2009
5.650
6.210
5.650
5.700
26,820
-0.02(-0.44%)
Sep 28, 2009
5.880
5.930
5.700
5.725
9,586
-0.24(-3.98%)
Sep 25, 2009
6.200
6.330
5.800
5.962
21,352
-0.34(-5.36%)
Sep 24, 2009
6.510
6.510
6.300
6.300
6,006
-0.32(-4.83%)
Sep 23, 2009
6.480
6.890
6.480
6.620
1,500
+0.13(+2.00%)
Sep 22, 2009
6.570
6.690
6.490
6.490
12,825
-0.08(-1.22%)
Sep 21, 2009
6.560
6.840
6.560
6.570
2,565
-0.17(-2.52%)
Sep 18, 2009
6.780
6.850
6.740
6.740
4,750
-0.02(-0.30%)
Sep 17, 2009
7.040
7.040
6.750
6.760
16,452
-0.01(-0.15%)
Sep 16, 2009
6.660
6.810
6.660
6.770
6,473
+0.11(+1.65%)
Sep 15, 2009
6.460
6.810
6.460
6.660
38,903
+0.14(+2.15%)
Sep 14, 2009
6.480
6.770
6.460
6.520
2,667
-0.10(-1.51%)
Sep 11, 2009
6.750
6.750
6.610
6.620
3,584
-0.13(-1.93%)
Sep 10, 2009
6.800
6.830
6.750
6.750
18,355
+0.02(+0.30%)
Sep 09, 2009
6.840
6.840
6.630
6.730
8,900
+0.10(+1.51%)
Sep 08, 2009
6.630
6.700
6.500
6.630
3,735
-0.07(-1.04%)
Sep 04, 2009
7.170
7.290
6.600
6.700
22,753
-0.31(-4.42%)
Sep 03, 2009
7.000
7.344
6.820
7.010
11,728
+0.14(+2.04%)
Sep 02, 2009
6.890
7.022
6.870
6.870
1,752
-0.22(-3.10%)
Sep 01, 2009
7.100
7.200
6.710
7.090
11,044
-0.02(-0.28%)
Aug 31, 2009
7.200
7.552
7.110
7.110
1,609
-0.20(-2.74%)
Aug 28, 2009
7.250
7.400
7.250
7.310
2,668
+0.06(+0.83%)
Aug 27, 2009
7.450
7.650
7.210
7.250
5,634
-0.18(-2.42%)
Aug 26, 2009
6.990
7.440
6.750
7.430
9,412
+0.50(+7.22%)
Aug 25, 2009
6.820
6.940
6.600
6.930
3,622
+0.17(+2.51%)
Aug 24, 2009
6.710
6.950
6.600
6.760
36,346
-0.04(-0.59%)
Aug 21, 2009
6.850
7.170
6.650
6.800
8,979
-0.09(-1.35%)
Aug 20, 2009
6.750
7.142
6.750
6.893
12,761
+0.09(+1.37%)
Aug 19, 2009
6.780
7.150
6.760
6.800
7,549
-0.20(-2.86%)
Aug 18, 2009
7.180
7.501
6.660
7.000
9,350
-0.30(-4.11%)
Aug 17, 2009
7.410
7.490
7.300
7.300
6,401
-0.34(-4.45%)
Aug 14, 2009
7.590
7.640
7.500
7.640
7,605
+0.03(+0.34%)
Aug 13, 2009
7.600
7.730
7.580
7.614
2,550
-0.17(-2.21%)
Aug 12, 2009
7.900
8.160
7.570
7.786
20,983
-0.11(-1.44%)
Aug 11, 2009
8.020
8.020
7.900
7.900
8,201
-0.24(-2.95%)
Aug 10, 2009
8.120
8.207
7.920
8.140
2,300
+0.24(+3.04%)
Aug 07, 2009
7.900
8.010
7.900
7.900
1,701
+0.00(+0.00%)
Aug 06, 2009
8.060
8.170
7.900
7.900
11,420
-0.10(-1.25%)
Aug 05, 2009
8.290
8.290
7.900
8.000
78,739
-0.02(-0.25%)
Aug 04, 2009
8.020
8.350
8.000
8.020
11,301
-0.06(-0.74%)
Aug 03, 2009
8.740
8.943
8.010
8.080
9,036
-0.47(-5.50%)
Jul 31, 2009
8.260
8.680
8.110
8.550
5,855
+0.55(+6.88%)
Jul 30, 2009
8.310
8.550
8.000
8.000
41,619
-0.21(-2.56%)
Jul 29, 2009
8.250
8.500
8.210
8.210
8,147
-0.11(-1.32%)
Jul 28, 2009
8.840
8.840
8.320
8.320
18,664
-0.38(-4.37%)
Jul 27, 2009
9.000
9.150
8.700
8.700
25,470
-0.45(-4.92%)
Jul 24, 2009
8.740
9.450
8.650
9.150
13,877
+0.55(+6.40%)
Jul 23, 2009
8.900
8.900
8.512
8.600
7,198
-0.23(-2.60%)
Jul 22, 2009
8.200
8.830
8.200
8.830
6,700
+0.79(+9.83%)
Jul 21, 2009
8.200
8.560
8.000
8.040
23,143
+0.14(+1.77%)
Jul 20, 2009
8.600
8.600
7.900
7.900
13,760
-0.20(-2.47%)
Jul 17, 2009
8.280
8.300
8.100
8.100
15,109
-0.23(-2.76%)
Jul 16, 2009
8.000
8.650
8.000
8.330
5,542
+0.43(+5.44%)
Jul 15, 2009
7.930
8.020
7.800
7.900
11,303
+0.10(+1.28%)
Jul 14, 2009
7.760
8.265
7.750
7.800
10,783
-0.18(-2.26%)
Jul 13, 2009
7.820
8.310
7.710
7.980
21,389
-0.01(-0.13%)
Jul 10, 2009
7.440
8.000
7.290
7.990
10,610
+0.47(+6.25%)
Jul 09, 2009
7.520
7.600
7.520
7.520
1,829
-0.06(-0.79%)
Jul 08, 2009
7.520
7.920
7.410
7.580
8,019
-0.11(-1.43%)
Jul 07, 2009
8.010
8.010
7.641
7.690
7,313
-0.51(-6.22%)
Jul 06, 2009
8.790
8.790
7.910
8.200
21,674
-0.72(-8.07%)
Jul 02, 2009
8.750
9.410
8.750
8.920
8,578
-0.56(-5.91%)
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.