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
Acadia Pharmaceutica
(NQ:
ACAD
)
15.09
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jul 31, 2007
14.24
14.36
13.95
14.04
304,447
-0.13(-0.92%)
Jul 30, 2007
13.96
14.23
13.87
14.17
252,619
+0.17(+1.21%)
Jul 27, 2007
14.17
14.23
13.71
14.00
261,345
-0.19(-1.34%)
Jul 26, 2007
13.92
14.27
13.59
14.19
551,949
+0.27(+1.94%)
Jul 25, 2007
13.75
13.96
13.60
13.92
370,060
+0.23(+1.68%)
Jul 24, 2007
13.55
13.85
13.55
13.69
284,334
+0.01(+0.07%)
Jul 23, 2007
13.70
13.98
13.65
13.68
194,475
+0.00(+0.00%)
Jul 20, 2007
13.90
14.20
13.62
13.68
409,739
-0.09(-0.65%)
Jul 19, 2007
13.47
13.87
13.45
13.77
522,419
+0.33(+2.46%)
Jul 18, 2007
13.51
13.64
13.14
13.44
363,864
-0.22(-1.61%)
Jul 17, 2007
13.52
13.66
13.39
13.66
293,611
+0.10(+0.74%)
Jul 16, 2007
13.78
13.87
13.50
13.56
249,763
-0.14(-1.02%)
Jul 13, 2007
13.50
13.70
13.37
13.70
322,179
+0.21(+1.59%)
Jul 12, 2007
13.64
13.70
13.35
13.48
524,218
-0.04(-0.33%)
Jul 11, 2007
13.50
13.57
13.30
13.53
316,971
-0.02(-0.15%)
Jul 10, 2007
13.65
13.90
13.50
13.55
495,374
+0.10(+0.74%)
Jul 09, 2007
13.76
13.76
13.36
13.45
472,405
-0.31(-2.25%)
Jul 06, 2007
13.58
13.91
13.50
13.76
536,415
+0.13(+0.95%)
Jul 05, 2007
13.91
13.91
13.50
13.63
405,193
-0.35(-2.50%)
Jul 03, 2007
13.96
14.02
13.67
13.98
250,600
+0.06(+0.43%)
Jul 02, 2007
13.68
13.95
13.67
13.92
384,124
+0.25(+1.83%)
Jun 29, 2007
14.02
14.02
13.52
13.67
473,509
-0.33(-2.36%)
Jun 28, 2007
14.20
14.25
13.89
14.00
395,193
-0.17(-1.20%)
Jun 27, 2007
14.02
14.20
13.93
14.17
453,829
-0.01(-0.07%)
Jun 26, 2007
14.16
14.25
14.00
14.18
397,988
+0.08(+0.57%)
Jun 25, 2007
14.41
14.49
13.89
14.10
451,388
-0.22(-1.54%)
Jun 22, 2007
14.55
14.84
14.01
14.32
967,632
-0.19(-1.31%)
Jun 21, 2007
14.75
14.77
14.20
14.51
723,520
-0.34(-2.29%)
Jun 20, 2007
15.02
15.42
14.80
14.85
662,400
-0.20(-1.33%)
Jun 19, 2007
14.99
15.23
14.97
15.05
358,500
+0.02(+0.13%)
Jun 18, 2007
15.19
15.24
14.95
15.03
414,200
-0.09(-0.60%)
Jun 15, 2007
15.24
15.34
15.00
15.12
912,500
+0.10(+0.67%)
Jun 14, 2007
14.56
15.15
14.45
15.02
960,200
+0.45(+3.09%)
Jun 13, 2007
14.39
14.74
13.85
14.57
2,544,900
+0.29(+2.03%)
Jun 12, 2007
14.45
14.55
14.05
14.28
1,267,900
-0.18(-1.24%)
Jun 11, 2007
14.49
14.63
14.10
14.46
1,724,517
+0.50(+3.58%)
Jun 08, 2007
13.24
14.13
13.13
13.96
2,181,482
+0.70(+5.28%)
Jun 07, 2007
14.12
14.20
13.25
13.26
2,118,346
-0.56(-4.05%)
Jun 06, 2007
14.10
14.40
13.65
13.82
7,548,152
+1.39(+11.18%)
Jun 05, 2007
12.50
12.57
12.20
12.43
281,120
-0.15(-1.19%)
Jun 04, 2007
12.60
12.73
12.55
12.58
166,690
-0.12(-0.94%)
Jun 01, 2007
12.81
12.95
12.48
12.70
223,522
-0.09(-0.70%)
May 31, 2007
12.93
13.00
12.69
12.79
202,126
-0.14(-1.08%)
May 30, 2007
12.79
13.03
12.60
12.93
221,862
+0.03(+0.23%)
May 29, 2007
13.26
13.26
12.84
12.90
161,541
-0.27(-2.05%)
May 25, 2007
13.08
13.19
12.70
13.17
94,325
+0.17(+1.31%)
May 24, 2007
13.21
13.40
12.80
13.00
304,165
-0.25(-1.89%)
May 23, 2007
13.40
13.67
13.23
13.25
150,825
-0.10(-0.75%)
May 22, 2007
13.35
13.59
13.23
13.35
137,137
-0.08(-0.60%)
May 21, 2007
13.24
13.59
13.12
13.43
248,843
+0.15(+1.13%)
May 18, 2007
13.35
13.37
13.04
13.28
203,599
-0.04(-0.30%)
May 17, 2007
12.92
13.42
12.92
13.32
266,931
+0.30(+2.30%)
May 16, 2007
13.04
13.09
12.82
13.02
270,345
+0.15(+1.17%)
May 15, 2007
13.29
13.46
12.87
12.87
329,171
-0.46(-3.45%)
May 14, 2007
13.48
13.64
13.21
13.33
416,385
-0.28(-2.06%)
May 11, 2007
14.09
14.33
13.43
13.61
458,326
-0.20(-1.45%)
May 10, 2007
13.92
14.06
13.52
13.81
607,770
-0.26(-1.85%)
May 09, 2007
13.71
14.13
13.22
14.07
381,929
+0.43(+3.15%)
May 08, 2007
13.19
13.71
12.76
13.64
770,734
+0.58(+4.44%)
May 07, 2007
13.50
13.50
13.01
13.06
579,337
-0.43(-3.19%)
May 04, 2007
13.40
13.49
13.05
13.49
305,234
+0.17(+1.28%)
May 03, 2007
13.48
13.62
13.26
13.32
399,124
-0.38(-2.77%)
May 02, 2007
13.46
13.80
13.21
13.70
469,193
+0.20(+1.48%)
May 01, 2007
13.62
13.71
13.01
13.50
821,235
-0.16(-1.17%)
Apr 30, 2007
13.70
14.20
13.53
13.66
948,318
+0.01(+0.07%)
Apr 27, 2007
13.84
14.00
13.52
13.65
357,514
-0.24(-1.73%)
Apr 26, 2007
14.21
14.21
13.85
13.89
363,280
-0.33(-2.32%)
Apr 25, 2007
14.38
14.47
14.00
14.22
371,938
-0.14(-0.97%)
Apr 24, 2007
14.36
14.55
14.24
14.36
169,910
-0.09(-0.62%)
Apr 23, 2007
14.55
14.69
14.26
14.45
433,654
-0.15(-1.03%)
Apr 20, 2007
14.86
14.90
14.40
14.60
383,345
-0.13(-0.88%)
Apr 19, 2007
15.05
15.05
14.64
14.73
390,862
-0.25(-1.67%)
Apr 18, 2007
15.49
15.49
14.60
14.98
656,819
-0.52(-3.35%)
Apr 17, 2007
15.45
16.37
15.45
15.50
1,265,915
+0.02(+0.13%)
Apr 16, 2007
15.57
15.63
15.32
15.48
279,523
+0.01(+0.06%)
Apr 13, 2007
15.60
15.74
15.44
15.47
251,321
-0.16(-1.02%)
Apr 12, 2007
15.80
15.80
15.21
15.63
456,255
-0.02(-0.13%)
Apr 11, 2007
15.70
15.84
15.23
15.65
598,175
+0.06(+0.38%)
Apr 10, 2007
16.04
16.21
15.50
15.59
718,225
-0.55(-3.41%)
Apr 09, 2007
15.65
16.33
15.65
16.14
1,116,219
+0.49(+3.13%)
Apr 05, 2007
15.89
16.00
15.24
15.65
2,888,854
+0.05(+0.32%)
Apr 04, 2007
16.43
17.08
15.51
15.60
1,349,135
-0.81(-4.94%)
Apr 03, 2007
14.72
16.55
14.72
16.41
1,759,186
+1.77(+12.09%)
Apr 02, 2007
14.99
15.45
14.04
14.64
1,231,422
-0.38(-2.53%)
Mar 30, 2007
16.45
16.75
14.90
15.02
1,036,101
-1.48(-8.97%)
Mar 29, 2007
15.85
16.75
15.78
16.50
1,076,504
+1.08(+7.00%)
Mar 28, 2007
16.11
16.66
14.64
15.42
1,562,746
-0.95(-5.80%)
Mar 27, 2007
15.14
16.84
15.11
16.37
3,017,376
+1.12(+7.34%)
Mar 26, 2007
14.45
15.34
14.01
15.25
2,422,819
+0.80(+5.54%)
Mar 23, 2007
13.53
15.07
13.41
14.45
2,982,503
+0.87(+6.41%)
Mar 22, 2007
13.75
14.32
13.25
13.58
2,307,053
-0.14(-1.02%)
Mar 21, 2007
13.95
14.79
13.47
13.72
2,999,234
-0.83(-5.70%)
Mar 20, 2007
13.24
15.84
12.65
14.55
12,562,522
+0.94(+6.91%)
Mar 19, 2007
11.11
14.51
10.57
13.61
21,593,766
+6.92(+103.44%)
Mar 16, 2007
6.750
6.780
6.630
6.690
350,900
-0.04(-0.59%)
Mar 15, 2007
6.900
7.170
6.630
6.730
388,815
-0.31(-4.40%)
Mar 14, 2007
6.970
7.070
6.650
7.040
343,178
+0.05(+0.72%)
Mar 13, 2007
7.000
7.160
6.820
6.990
235,221
-0.01(-0.14%)
Mar 12, 2007
6.810
7.000
6.760
7.000
108,014
+0.24(+3.55%)
Mar 09, 2007
6.940
7.040
6.710
6.760
129,100
-0.10(-1.46%)
Mar 08, 2007
6.890
7.140
6.820
6.860
226,836
+0.08(+1.18%)
Mar 07, 2007
7.070
7.230
6.760
6.780
254,497
-0.21(-3.00%)
Mar 06, 2007
6.770
7.070
6.770
6.990
142,523
+0.23(+3.40%)
Mar 05, 2007
6.830
6.930
6.700
6.760
240,849
-0.18(-2.59%)
Mar 02, 2007
6.770
7.500
6.770
6.940
244,939
+0.08(+1.17%)
Mar 01, 2007
6.730
6.950
6.660
6.860
229,883
-0.10(-1.44%)
Feb 28, 2007
7.150
7.250
6.940
6.960
268,361
-0.22(-3.06%)
Feb 27, 2007
7.500
7.540
7.100
7.180
369,255
-0.40(-5.28%)
Feb 26, 2007
7.980
7.980
7.550
7.580
205,775
-0.26(-3.32%)
Feb 23, 2007
7.610
8.000
7.560
7.840
276,771
+0.35(+4.67%)
Feb 22, 2007
7.360
7.720
7.360
7.490
210,623
+0.15(+2.04%)
Feb 21, 2007
7.180
7.390
7.170
7.340
206,860
+0.16(+2.23%)
Feb 20, 2007
7.180
7.220
7.050
7.180
95,471
+0.05(+0.70%)
Feb 16, 2007
7.030
7.150
6.940
7.130
94,699
+0.12(+1.71%)
Feb 15, 2007
7.050
7.120
6.900
7.010
110,635
-0.04(-0.57%)
Feb 14, 2007
6.980
7.130
6.910
7.050
217,133
+0.05(+0.71%)
Feb 13, 2007
6.930
7.100
6.880
7.000
157,780
+0.07(+1.01%)
Feb 12, 2007
7.020
7.030
6.800
6.930
153,998
-0.12(-1.70%)
Feb 09, 2007
7.070
7.140
7.020
7.050
210,423
-0.04(-0.56%)
Feb 08, 2007
7.200
7.200
7.080
7.090
106,269
-0.03(-0.42%)
Feb 07, 2007
7.190
7.190
7.090
7.120
74,783
-0.03(-0.42%)
Feb 06, 2007
7.160
7.230
7.100
7.150
104,077
+0.05(+0.70%)
Feb 05, 2007
7.290
7.410
7.060
7.100
137,042
-0.23(-3.14%)
Feb 02, 2007
7.300
7.460
7.280
7.330
86,971
+0.03(+0.41%)
Feb 01, 2007
7.150
7.310
7.150
7.300
104,160
+0.15(+2.10%)
Jan 31, 2007
7.020
7.170
7.020
7.150
159,517
+0.12(+1.71%)
Jan 30, 2007
7.060
7.100
7.010
7.030
54,104
-0.03(-0.42%)
Jan 29, 2007
7.000
7.070
7.000
7.060
160,245
+0.04(+0.57%)
Jan 26, 2007
7.050
7.050
6.990
7.020
261,667
-0.03(-0.43%)
Jan 25, 2007
7.040
7.080
7.020
7.050
128,312
-0.01(-0.14%)
Jan 24, 2007
7.090
7.090
7.010
7.060
157,436
-0.02(-0.28%)
Jan 23, 2007
7.210
7.210
7.000
7.080
191,256
-0.17(-2.34%)
Jan 22, 2007
7.220
7.290
7.180
7.250
129,749
+0.00(+0.00%)
Jan 19, 2007
7.370
7.370
7.120
7.250
128,329
-0.12(-1.63%)
Jan 18, 2007
7.070
7.410
7.060
7.370
233,553
+0.27(+3.80%)
Jan 17, 2007
6.840
7.160
6.818
7.100
286,931
+0.26(+3.80%)
Jan 16, 2007
7.430
7.440
6.730
6.840
485,937
-0.60(-8.06%)
Jan 12, 2007
7.750
7.850
7.240
7.440
321,407
-0.35(-4.49%)
Jan 11, 2007
7.750
7.980
7.720
7.790
158,349
-0.10(-1.27%)
Jan 10, 2007
7.880
7.940
7.810
7.890
108,863
-0.01(-0.13%)
Jan 09, 2007
8.090
8.100
7.800
7.900
139,496
-0.17(-2.11%)
Jan 08, 2007
8.280
8.280
8.000
8.070
177,055
-0.23(-2.77%)
Jan 05, 2007
8.710
8.710
8.300
8.300
141,558
-0.34(-3.94%)
Jan 04, 2007
8.770
8.770
8.530
8.640
126,065
-0.13(-1.48%)
Jan 03, 2007
8.890
8.910
8.688
8.770
93,075
-0.02(-0.23%)
Dec 29, 2006
8.850
8.930
8.720
8.790
156,587
-0.10(-1.12%)
Dec 28, 2006
9.050
9.100
8.820
8.890
117,650
-0.19(-2.09%)
Dec 27, 2006
9.100
9.230
8.980
9.080
148,918
+0.02(+0.22%)
Dec 26, 2006
8.890
9.100
8.880
9.060
73,559
+0.14(+1.57%)
Dec 22, 2006
8.840
8.980
8.840
8.920
42,582
-0.08(-0.89%)
Dec 21, 2006
9.010
9.040
8.790
9.000
88,264
+0.02(+0.22%)
Dec 20, 2006
8.980
9.060
8.900
8.980
86,327
+0.06(+0.67%)
Dec 19, 2006
9.180
9.230
8.890
8.920
125,687
-0.34(-3.67%)
Dec 18, 2006
9.250
9.500
9.170
9.260
220,343
+0.10(+1.09%)
Dec 15, 2006
9.260
9.500
9.100
9.160
194,432
-0.09(-0.97%)
Dec 14, 2006
9.190
9.500
9.190
9.250
142,254
+0.10(+1.09%)
Dec 13, 2006
8.780
9.200
8.780
9.150
232,699
+0.39(+4.45%)
Dec 12, 2006
8.930
8.950
8.620
8.760
114,284
-0.21(-2.34%)
Dec 11, 2006
8.980
9.000
8.870
8.970
113,397
+0.01(+0.11%)
Dec 08, 2006
8.960
9.190
8.870
8.960
84,533
-0.04(-0.44%)
Dec 07, 2006
9.050
9.120
8.970
9.000
111,064
-0.07(-0.77%)
Dec 06, 2006
9.100
9.120
9.020
9.070
101,641
-0.05(-0.55%)
Dec 05, 2006
9.150
9.200
9.020
9.120
114,703
-0.07(-0.76%)
Dec 04, 2006
9.240
9.350
9.110
9.190
82,395
-0.10(-1.08%)
Dec 01, 2006
9.450
9.450
9.070
9.290
91,119
-0.07(-0.75%)
Nov 30, 2006
9.150
9.510
9.060
9.360
158,000
+0.18(+1.96%)
Nov 29, 2006
9.000
9.240
8.880
9.180
235,577
+0.20(+2.23%)
Nov 28, 2006
9.010
9.083
8.700
8.980
125,535
-0.06(-0.66%)
Nov 27, 2006
9.210
9.300
8.990
9.040
155,043
-0.26(-2.80%)
Nov 24, 2006
9.240
9.460
9.180
9.300
41,584
-0.02(-0.21%)
Nov 22, 2006
9.720
9.750
9.200
9.320
134,038
-0.42(-4.31%)
Nov 21, 2006
9.800
9.910
9.720
9.740
66,576
-0.06(-0.61%)
Nov 20, 2006
9.700
9.800
9.520
9.800
75,767
+0.06(+0.62%)
Nov 17, 2006
9.840
9.840
9.500
9.740
98,800
-0.10(-1.02%)
Nov 16, 2006
9.820
9.950
9.741
9.840
77,093
+0.04(+0.41%)
Nov 15, 2006
9.610
9.830
9.610
9.800
99,958
+0.20(+2.08%)
Nov 14, 2006
9.170
9.600
9.120
9.600
129,535
+0.41(+4.46%)
Nov 13, 2006
9.230
9.420
9.050
9.190
247,938
-0.10(-1.08%)
Nov 10, 2006
9.430
9.430
9.150
9.290
222,770
-0.16(-1.69%)
Nov 09, 2006
9.810
9.810
9.400
9.450
193,411
-0.31(-3.18%)
Nov 08, 2006
9.920
9.920
9.650
9.760
137,711
-0.17(-1.71%)
Nov 07, 2006
10.44
10.44
9.760
9.930
272,574
-0.47(-4.52%)
Nov 06, 2006
9.980
10.44
9.850
10.40
235,197
+0.57(+5.80%)
Nov 03, 2006
9.350
9.880
9.260
9.830
173,950
+0.53(+5.70%)
Nov 02, 2006
9.080
9.470
9.070
9.300
176,116
+0.13(+1.42%)
Nov 01, 2006
9.540
9.580
9.160
9.170
127,396
-0.31(-3.27%)
Oct 31, 2006
9.450
9.600
9.390
9.480
95,432
+0.03(+0.32%)
Oct 30, 2006
9.570
9.580
9.290
9.450
113,643
-0.12(-1.25%)
Oct 27, 2006
9.680
9.932
9.540
9.570
414,643
-0.10(-1.03%)
Oct 26, 2006
9.380
9.720
9.300
9.670
158,559
+0.32(+3.42%)
Oct 25, 2006
9.540
9.580
9.240
9.350
146,710
-0.15(-1.58%)
Oct 24, 2006
9.800
9.870
9.480
9.500
136,912
-0.30(-3.06%)
Oct 23, 2006
9.990
10.05
9.720
9.800
121,032
-0.24(-2.39%)
Oct 20, 2006
10.47
10.47
9.890
10.04
127,102
-0.36(-3.46%)
Oct 19, 2006
10.41
10.55
10.27
10.40
103,532
-0.01(-0.10%)
Oct 18, 2006
10.30
10.52
10.12
10.41
169,037
+0.21(+2.06%)
Oct 17, 2006
10.00
10.29
9.980
10.20
191,080
+0.19(+1.90%)
Oct 16, 2006
10.18
10.19
9.900
10.01
228,782
-0.09(-0.89%)
Oct 13, 2006
9.870
10.33
9.850
10.10
310,371
+0.29(+2.96%)
Oct 12, 2006
9.390
9.850
9.320
9.810
195,911
+0.48(+5.14%)
Oct 11, 2006
9.600
9.600
9.190
9.330
113,736
-0.18(-1.89%)
Oct 10, 2006
9.340
9.660
9.340
9.510
139,519
+0.24(+2.59%)
Oct 09, 2006
8.800
9.350
8.800
9.270
244,087
+0.42(+4.75%)
Oct 06, 2006
8.910
9.002
8.810
8.850
88,673
-0.12(-1.34%)
Oct 05, 2006
8.690
9.100
8.650
8.970
204,238
+0.32(+3.70%)
Oct 04, 2006
8.380
8.670
8.300
8.650
103,721
+0.28(+3.35%)
Oct 03, 2006
8.280
8.470
8.100
8.370
130,632
+0.03(+0.36%)
Oct 02, 2006
8.600
8.660
8.120
8.340
122,031
-0.30(-3.47%)
Sep 29, 2006
8.620
8.740
8.608
8.640
122,234
+0.01(+0.12%)
Sep 28, 2006
8.630
8.750
8.600
8.630
144,911
+0.06(+0.70%)
Sep 27, 2006
8.370
8.640
8.370
8.570
120,056
+0.19(+2.27%)
Sep 26, 2006
8.300
8.490
8.170
8.380
88,243
+0.18(+2.20%)
Sep 25, 2006
7.900
8.290
7.900
8.200
179,460
+0.32(+4.06%)
Sep 22, 2006
7.990
8.000
7.750
7.880
142,235
-0.17(-2.11%)
Sep 21, 2006
8.290
8.360
8.020
8.050
72,612
-0.17(-2.07%)
Sep 20, 2006
8.100
8.310
8.060
8.220
71,961
+0.20(+2.49%)
Sep 19, 2006
8.410
8.730
7.890
8.020
324,935
-0.42(-4.98%)
Sep 18, 2006
8.510
8.770
8.380
8.440
200,964
-0.19(-2.20%)
Sep 15, 2006
8.580
8.790
8.350
8.630
309,951
+0.11(+1.29%)
Sep 14, 2006
8.320
8.550
8.210
8.520
210,848
+0.14(+1.67%)
Sep 13, 2006
8.300
8.400
8.160
8.380
171,673
+0.05(+0.60%)
Sep 12, 2006
8.020
8.380
7.920
8.330
204,379
+0.35(+4.39%)
Sep 11, 2006
7.630
8.030
7.600
7.980
157,861
+0.26(+3.37%)
Sep 08, 2006
8.050
8.090
7.650
7.720
339,793
-0.28(-3.50%)
Sep 07, 2006
7.870
8.050
7.550
8.000
366,200
+0.04(+0.50%)
Sep 06, 2006
7.710
8.010
7.636
7.960
351,982
+0.15(+1.92%)
Sep 05, 2006
8.510
8.520
7.800
7.810
268,907
-0.55(-6.58%)
Sep 01, 2006
8.720
8.810
8.310
8.360
107,124
-0.30(-3.46%)
Aug 31, 2006
8.750
8.810
8.630
8.660
145,167
+0.03(+0.35%)
Aug 30, 2006
8.080
8.740
8.080
8.630
247,146
+0.30(+3.60%)
Aug 29, 2006
8.100
8.350
8.100
8.330
145,876
+0.28(+3.48%)
Aug 28, 2006
8.590
8.620
8.010
8.050
163,627
-0.50(-5.85%)
Aug 25, 2006
8.250
8.550
8.010
8.550
242,518
+0.40(+4.91%)
Aug 24, 2006
7.750
8.200
7.750
8.150
252,984
+0.44(+5.71%)
Aug 23, 2006
7.420
7.830
7.370
7.710
211,604
+0.31(+4.19%)
Aug 22, 2006
7.260
7.560
7.200
7.400
228,410
+0.10(+1.37%)
Aug 21, 2006
7.560
7.610
7.220
7.300
325,860
-0.28(-3.69%)
Aug 18, 2006
7.410
7.650
7.240
7.580
381,686
+0.23(+3.13%)
Aug 17, 2006
6.950
7.558
6.900
7.350
582,745
+0.45(+6.52%)
Aug 16, 2006
6.390
7.090
6.380
6.900
750,375
+0.58(+9.18%)
Aug 15, 2006
5.740
6.350
5.740
6.320
656,588
+0.83(+15.12%)
Aug 14, 2006
5.400
5.840
5.390
5.490
216,759
+0.10(+1.86%)
Aug 11, 2006
5.270
5.470
5.260
5.390
152,692
+0.13(+2.47%)
Aug 10, 2006
5.500
5.500
5.070
5.260
353,571
-0.30(-5.40%)
Aug 09, 2006
6.050
6.050
5.500
5.560
333,070
-0.47(-7.79%)
Aug 08, 2006
6.000
6.280
5.910
6.030
293,494
+0.11(+1.86%)
Aug 07, 2006
5.750
5.970
5.670
5.920
186,737
+0.12(+2.07%)
Aug 04, 2006
6.310
6.310
5.760
5.800
330,968
-0.39(-6.30%)
Aug 03, 2006
6.290
6.360
6.160
6.190
176,320
-0.13(-2.06%)
Aug 02, 2006
6.200
6.420
6.180
6.320
106,724
+0.12(+1.94%)
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.