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
Spectrum Pharma Inc
(NQ:
SPPI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 31, 2023
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 (%)
Sep 30, 2011
7.540
8.010
7.480
7.630
803,249
+0.10(+1.33%)
Sep 29, 2011
7.830
7.920
7.320
7.530
723,392
-0.06(-0.79%)
Sep 28, 2011
7.990
8.179
7.580
7.590
707,342
-0.43(-5.36%)
Sep 27, 2011
8.140
8.200
7.920
8.020
735,049
+0.14(+1.78%)
Sep 26, 2011
8.150
8.230
7.680
7.880
742,318
-0.19(-2.35%)
Sep 23, 2011
7.860
8.200
7.780
8.070
647,966
+0.26(+3.33%)
Sep 22, 2011
7.750
7.970
7.630
7.810
1,254,017
-0.21(-2.62%)
Sep 21, 2011
8.400
8.550
8.000
8.020
1,019,550
-0.37(-4.41%)
Sep 20, 2011
8.620
8.697
8.380
8.390
647,055
-0.20(-2.33%)
Sep 19, 2011
8.630
8.710
8.420
8.590
686,503
-0.24(-2.72%)
Sep 16, 2011
8.630
8.833
8.450
8.830
1,646,152
+0.21(+2.44%)
Sep 15, 2011
8.580
8.650
8.360
8.620
737,338
+0.09(+1.06%)
Sep 14, 2011
8.240
8.630
8.219
8.530
1,205,035
+0.31(+3.77%)
Sep 13, 2011
7.980
8.290
7.900
8.220
1,201,500
+0.32(+4.05%)
Sep 12, 2011
7.810
7.960
7.520
7.900
2,226,337
-0.23(-2.83%)
Sep 09, 2011
8.270
8.380
8.090
8.130
795,726
-0.24(-2.87%)
Sep 08, 2011
8.720
8.750
8.330
8.370
612,200
-0.43(-4.89%)
Sep 07, 2011
8.220
8.800
8.200
8.800
1,167,125
+0.62(+7.58%)
Sep 06, 2011
8.080
8.230
8.000
8.180
767,095
+0.02(+0.25%)
Sep 02, 2011
8.160
8.430
8.110
8.160
758,542
-0.15(-1.81%)
Sep 01, 2011
8.580
8.700
8.265
8.310
718,470
-0.24(-2.81%)
Aug 31, 2011
8.850
8.870
8.410
8.550
845,922
-0.21(-2.40%)
Aug 30, 2011
8.730
8.880
8.580
8.760
1,085,002
-0.02(-0.23%)
Aug 29, 2011
8.490
8.790
8.370
8.780
772,067
+0.47(+5.66%)
Aug 26, 2011
8.050
8.360
8.030
8.310
784,297
+0.23(+2.85%)
Aug 25, 2011
8.300
8.420
8.060
8.080
706,927
-0.17(-2.06%)
Aug 24, 2011
8.520
8.660
8.210
8.250
1,019,454
-0.32(-3.73%)
Aug 23, 2011
8.260
8.600
8.130
8.570
1,047,121
+0.37(+4.51%)
Aug 22, 2011
8.470
8.570
8.160
8.200
782,365
+0.02(+0.24%)
Aug 19, 2011
8.240
8.590
8.100
8.180
1,044,572
-0.20(-2.39%)
Aug 18, 2011
8.630
8.700
8.280
8.380
1,264,196
-0.55(-6.16%)
Aug 17, 2011
8.990
9.220
8.810
8.930
584,147
-0.12(-1.33%)
Aug 16, 2011
9.180
9.290
8.980
9.050
708,071
-0.25(-2.69%)
Aug 15, 2011
8.970
9.300
8.920
9.300
1,107,497
+0.40(+4.49%)
Aug 12, 2011
8.730
9.070
8.590
8.900
1,178,208
+0.28(+3.25%)
Aug 11, 2011
8.420
8.790
8.290
8.620
1,584,610
+0.25(+2.99%)
Aug 10, 2011
8.430
8.800
8.150
8.370
1,546,732
-0.33(-3.79%)
Aug 09, 2011
8.705
8.780
7.920
8.700
2,585,784
+0.95(+12.26%)
Aug 08, 2011
8.130
8.400
7.690
7.750
2,529,984
-0.81(-9.46%)
Aug 05, 2011
9.230
9.590
8.470
8.560
2,531,394
-0.56(-6.14%)
Aug 04, 2011
9.970
10.18
9.110
9.120
2,819,517
-1.62(-15.08%)
Aug 03, 2011
10.40
10.79
10.02
10.74
1,310,273
+0.45(+4.37%)
Aug 02, 2011
10.76
11.00
10.29
10.29
979,971
-0.50(-4.63%)
Aug 01, 2011
11.00
11.00
10.65
10.79
1,197,863
+0.19(+1.79%)
Jul 29, 2011
10.41
10.72
10.25
10.60
850,673
+0.07(+0.66%)
Jul 28, 2011
10.30
11.00
10.17
10.53
1,664,331
+0.19(+1.84%)
Jul 27, 2011
10.60
10.66
10.07
10.34
1,293,465
-0.28(-2.64%)
Jul 26, 2011
10.83
10.84
10.50
10.62
786,449
-0.17(-1.58%)
Jul 25, 2011
11.10
11.18
10.75
10.79
1,148,796
-0.44(-3.92%)
Jul 22, 2011
11.26
11.36
10.80
11.23
1,348,121
+0.28(+2.56%)
Jul 21, 2011
10.68
11.10
10.60
10.95
1,416,718
+0.32(+3.01%)
Jul 20, 2011
10.83
10.84
10.54
10.63
596,087
-0.10(-0.93%)
Jul 19, 2011
10.80
10.80
10.37
10.73
1,233,785
+0.02(+0.19%)
Jul 18, 2011
10.59
11.07
10.54
10.71
2,683,092
+0.08(+0.75%)
Jul 15, 2011
10.38
10.75
10.20
10.63
1,591,292
+0.31(+3.00%)
Jul 14, 2011
10.31
10.70
10.18
10.32
1,710,140
-0.07(-0.67%)
Jul 13, 2011
9.720
10.40
9.650
10.39
2,447,518
+0.76(+7.89%)
Jul 12, 2011
9.580
9.800
9.311
9.630
1,105,635
-0.03(-0.31%)
Jul 11, 2011
9.920
10.00
9.660
9.660
775,070
-0.39(-3.88%)
Jul 08, 2011
9.920
10.05
9.850
10.05
706,324
+0.03(+0.30%)
Jul 07, 2011
10.06
10.10
9.930
10.02
908,447
-0.04(-0.35%)
Jul 06, 2011
9.990
10.10
9.820
10.05
1,659,285
+0.08(+0.85%)
Jul 05, 2011
9.520
9.980
9.460
9.970
1,924,768
+0.58(+6.18%)
Jul 01, 2011
9.300
9.490
9.150
9.390
1,114,439
+0.12(+1.35%)
Jun 30, 2011
9.110
9.350
9.110
9.265
1,011,011
+0.16(+1.70%)
Jun 29, 2011
9.200
9.260
9.010
9.110
750,420
-0.08(-0.87%)
Jun 28, 2011
8.840
9.225
8.760
9.190
1,438,658
+0.34(+3.84%)
Jun 27, 2011
8.530
8.870
8.470
8.850
1,054,930
+0.40(+4.73%)
Jun 24, 2011
8.420
8.510
8.350
8.450
937,713
+0.01(+0.12%)
Jun 23, 2011
8.260
8.440
8.090
8.440
1,146,476
+0.12(+1.44%)
Jun 22, 2011
8.490
8.540
8.310
8.320
1,200,032
-0.26(-3.03%)
Jun 21, 2011
8.550
8.670
8.370
8.580
2,056,283
+0.10(+1.18%)
Jun 20, 2011
8.480
8.845
8.410
8.480
1,528,415
-0.32(-3.64%)
Jun 17, 2011
8.880
9.000
8.570
8.800
6,887,963
-0.06(-0.68%)
Jun 16, 2011
8.830
8.940
8.510
8.860
1,398,811
+0.08(+0.91%)
Jun 15, 2011
8.890
9.030
8.740
8.780
1,680,452
+0.07(+0.80%)
Jun 14, 2011
8.700
8.840
8.610
8.710
993,002
+0.06(+0.69%)
Jun 13, 2011
8.300
8.720
8.300
8.650
1,583,135
+0.38(+4.59%)
Jun 10, 2011
8.250
8.360
8.100
8.270
1,108,605
+0.02(+0.24%)
Jun 09, 2011
8.390
8.630
8.110
8.250
1,688,493
-0.15(-1.79%)
Jun 08, 2011
8.740
8.740
8.370
8.400
1,392,117
-0.34(-3.89%)
Jun 07, 2011
8.890
8.950
8.690
8.740
921,441
-0.08(-0.91%)
Jun 06, 2011
9.140
9.180
8.790
8.820
1,384,467
-0.26(-2.86%)
Jun 03, 2011
9.180
9.280
9.050
9.080
919,737
-0.01(-0.11%)
May 24, 2011
9.200
9.270
8.890
9.090
2,198,749
-0.10(-1.09%)
May 23, 2011
8.700
9.300
8.550
9.190
4,622,861
+0.53(+6.12%)
May 20, 2011
7.900
8.760
7.850
8.660
4,214,973
+0.75(+9.48%)
May 19, 2011
7.820
8.000
7.770
7.910
1,708,988
+0.27(+3.53%)
May 18, 2011
7.500
7.670
7.380
7.640
842,577
+0.14(+1.87%)
May 17, 2011
7.370
7.530
7.220
7.500
1,174,989
+0.06(+0.81%)
May 16, 2011
7.580
7.720
7.430
7.440
1,141,269
-0.14(-1.85%)
May 13, 2011
7.780
7.870
7.550
7.580
1,353,216
-0.29(-3.68%)
May 12, 2011
7.540
7.900
7.420
7.870
1,591,662
+0.24(+3.15%)
May 11, 2011
7.740
7.770
7.510
7.630
1,197,934
-0.16(-2.05%)
May 10, 2011
7.750
7.827
7.550
7.790
1,848,026
+0.01(+0.13%)
May 09, 2011
8.080
8.097
7.490
7.780
3,799,221
-0.34(-4.19%)
May 06, 2011
8.150
8.430
8.020
8.120
1,725,860
+0.10(+1.25%)
May 05, 2011
8.390
8.550
8.000
8.020
3,414,622
-0.56(-6.53%)
May 04, 2011
9.260
9.400
7.880
8.580
6,470,338
-0.53(-5.82%)
May 03, 2011
9.620
9.760
9.050
9.110
2,821,010
-0.56(-5.79%)
May 02, 2011
9.730
10.30
9.130
9.670
6,823,284
+0.67(+7.44%)
Apr 29, 2011
10.53
10.63
8.060
9.000
7,410,892
-1.36(-13.13%)
Apr 28, 2011
10.00
10.50
9.800
10.36
3,489,197
+0.38(+3.81%)
Apr 27, 2011
9.880
10.00
9.560
9.980
2,427,767
+0.53(+5.61%)
Apr 26, 2011
9.550
9.590
9.430
9.450
1,103,328
-0.09(-0.94%)
Apr 25, 2011
9.539
9.620
9.400
9.540
1,080,911
+0.23(+2.47%)
Apr 21, 2011
9.100
9.750
8.980
9.310
2,029,644
+0.22(+2.48%)
Apr 20, 2011
9.130
9.150
9.010
9.085
569,030
+0.09(+0.94%)
Apr 19, 2011
9.180
9.310
8.960
9.000
875,336
-0.12(-1.32%)
Apr 18, 2011
8.870
9.130
8.710
9.120
690,143
+0.16(+1.79%)
Apr 15, 2011
8.940
8.990
8.760
8.960
462,754
+0.00(+0.00%)
Apr 14, 2011
8.850
8.990
8.820
8.960
480,307
+0.06(+0.67%)
Apr 13, 2011
8.850
8.980
8.640
8.900
652,748
+0.14(+1.60%)
Apr 12, 2011
8.690
8.990
8.430
8.760
871,372
+0.09(+1.04%)
Apr 11, 2011
9.060
9.060
8.580
8.670
1,052,102
-0.36(-3.99%)
Apr 08, 2011
9.180
9.180
8.880
9.030
674,855
-0.07(-0.77%)
Apr 07, 2011
9.320
9.400
9.050
9.100
616,943
-0.17(-1.83%)
Apr 06, 2011
9.470
9.500
8.970
9.270
1,138,334
-0.02(-0.22%)
Apr 05, 2011
9.000
9.400
8.990
9.290
1,135,846
+0.23(+2.54%)
Apr 04, 2011
8.900
9.170
8.860
9.060
738,246
+0.19(+2.14%)
Apr 01, 2011
8.950
9.000
8.800
8.870
844,625
-0.02(-0.22%)
Mar 31, 2011
8.810
8.960
8.760
8.890
831,178
+0.10(+1.14%)
Mar 30, 2011
8.590
8.840
8.540
8.790
794,494
+0.21(+2.45%)
Mar 29, 2011
8.450
8.640
8.430
8.580
642,035
+0.12(+1.42%)
Mar 28, 2011
8.820
8.820
8.350
8.460
1,118,942
-0.12(-1.40%)
Mar 25, 2011
8.490
8.850
8.400
8.580
1,682,179
+0.25(+3.00%)
Mar 24, 2011
8.330
8.390
8.150
8.330
648,230
+0.03(+0.36%)
Mar 23, 2011
8.050
8.430
8.030
8.300
1,519,855
+0.27(+3.36%)
Mar 22, 2011
8.010
8.050
7.825
8.030
832,479
+0.12(+1.52%)
Mar 21, 2011
7.890
7.990
7.810
7.910
606,308
+0.00(+0.00%)
Mar 18, 2011
7.980
7.980
7.740
7.910
659,705
+0.02(+0.25%)
Mar 17, 2011
7.870
8.000
7.810
7.890
650,639
+0.10(+1.28%)
Mar 16, 2011
7.950
8.130
7.650
7.790
1,152,961
-0.11(-1.39%)
Mar 15, 2011
7.502
8.140
7.400
7.900
2,034,775
-0.04(-0.50%)
Mar 14, 2011
7.710
7.970
7.560
7.940
1,717,177
+0.08(+1.02%)
Mar 11, 2011
7.730
7.990
7.540
7.860
2,628,029
+0.28(+3.69%)
Mar 10, 2011
7.000
7.600
6.930
7.580
4,054,178
+0.68(+9.86%)
Mar 09, 2011
6.980
7.030
6.820
6.900
603,689
-0.10(-1.43%)
Mar 08, 2011
6.800
7.060
6.760
7.000
974,694
+0.24(+3.55%)
Mar 07, 2011
6.710
6.800
6.550
6.760
541,247
+0.04(+0.60%)
Mar 04, 2011
6.810
6.850
6.600
6.720
486,325
-0.09(-1.32%)
Mar 03, 2011
6.830
6.869
6.710
6.810
392,911
+0.06(+0.89%)
Mar 02, 2011
6.840
6.870
6.711
6.750
469,330
-0.03(-0.44%)
Mar 01, 2011
6.810
6.860
6.620
6.780
761,613
-0.01(-0.15%)
Feb 28, 2011
7.020
7.070
6.700
6.790
727,782
-0.01(-0.15%)
Feb 25, 2011
6.500
6.810
6.480
6.800
598,644
+0.32(+4.94%)
Feb 24, 2011
6.590
6.640
6.460
6.480
666,501
-0.10(-1.52%)
Feb 23, 2011
6.740
6.880
6.540
6.580
633,958
-0.13(-1.94%)
Feb 22, 2011
6.910
6.910
6.680
6.710
865,861
-0.29(-4.14%)
Feb 18, 2011
7.140
7.140
6.830
7.000
836,873
-0.10(-1.41%)
Feb 17, 2011
7.100
7.150
6.950
7.100
853,858
+0.07(+1.00%)
Feb 16, 2011
7.040
7.080
6.850
7.030
1,019,509
+0.05(+0.72%)
Feb 15, 2011
6.940
7.250
6.750
6.980
3,203,859
+0.52(+8.05%)
Feb 14, 2011
6.500
6.500
6.420
6.460
270,033
-0.03(-0.39%)
Feb 11, 2011
6.480
6.530
6.420
6.485
290,896
-0.02(-0.38%)
Feb 10, 2011
6.630
6.670
6.500
6.510
287,650
-0.14(-2.11%)
Feb 09, 2011
6.590
6.680
6.510
6.650
543,543
+0.02(+0.30%)
Feb 08, 2011
6.490
6.640
6.380
6.630
680,915
+0.12(+1.80%)
Feb 07, 2011
6.250
6.540
6.210
6.513
753,762
+0.29(+4.62%)
Feb 04, 2011
6.190
6.240
6.180
6.225
459,103
+0.00(+0.08%)
Feb 03, 2011
6.080
6.230
6.080
6.220
525,398
+0.11(+1.80%)
Feb 02, 2011
6.030
6.210
5.970
6.110
344,062
+0.07(+1.16%)
Feb 01, 2011
6.030
6.090
6.002
6.040
384,373
+0.04(+0.67%)
Jan 31, 2011
5.970
6.060
5.760
6.000
1,147,334
+0.03(+0.50%)
Jan 28, 2011
6.230
6.290
5.970
5.970
675,017
-0.29(-4.63%)
Jan 27, 2011
6.250
6.300
6.170
6.260
354,749
+0.01(+0.16%)
Jan 26, 2011
6.310
6.310
6.090
6.250
422,381
-0.05(-0.79%)
Jan 25, 2011
6.330
6.330
6.210
6.300
343,523
-0.03(-0.47%)
Jan 24, 2011
6.400
6.500
6.320
6.330
635,769
-0.03(-0.47%)
Jan 21, 2011
6.110
6.380
6.030
6.360
980,814
+0.32(+5.30%)
Jan 20, 2011
6.100
6.110
5.920
6.040
680,411
-0.13(-2.11%)
Jan 19, 2011
6.640
6.650
6.160
6.170
974,927
-0.45(-6.80%)
Jan 18, 2011
6.630
6.750
6.510
6.620
451,820
-0.03(-0.45%)
Jan 14, 2011
6.550
6.660
6.322
6.650
448,851
+0.08(+1.22%)
Jan 13, 2011
6.650
6.690
6.560
6.570
391,294
-0.06(-0.90%)
Jan 12, 2011
6.500
6.660
6.440
6.630
590,203
+0.21(+3.27%)
Jan 11, 2011
6.690
6.690
6.370
6.420
954,544
-0.21(-3.17%)
Jan 10, 2011
6.640
6.740
6.500
6.630
665,415
-0.08(-1.19%)
Jan 07, 2011
6.860
6.870
6.230
6.710
2,136,664
-0.11(-1.61%)
Jan 06, 2011
7.000
7.000
6.810
6.820
731,674
-0.14(-2.01%)
Jan 05, 2011
6.990
6.990
6.810
6.960
710,153
+0.08(+1.16%)
Jan 04, 2011
7.160
7.190
6.850
6.880
836,481
-0.16(-2.27%)
Jan 03, 2011
6.990
7.160
6.940
7.040
1,034,741
+0.17(+2.47%)
Dec 31, 2010
7.050
7.120
6.800
6.870
889,341
-0.21(-2.97%)
Dec 30, 2010
7.000
7.160
6.930
7.080
856,069
+0.06(+0.85%)
Dec 29, 2010
6.800
7.040
6.750
7.020
1,113,880
+0.19(+2.78%)
Dec 28, 2010
6.670
6.850
6.620
6.830
1,195,263
+0.18(+2.71%)
Dec 27, 2010
6.250
6.740
6.230
6.650
859,807
+0.40(+6.40%)
Dec 23, 2010
6.250
6.270
6.200
6.250
427,774
-0.01(-0.16%)
Dec 22, 2010
6.300
6.340
6.200
6.260
571,995
-0.10(-1.57%)
Dec 21, 2010
6.340
6.480
6.200
6.360
848,677
+0.07(+1.11%)
Dec 20, 2010
6.200
6.380
6.130
6.290
814,160
+0.27(+4.49%)
Dec 17, 2010
6.270
6.410
6.020
6.020
1,364,012
-0.22(-3.53%)
Dec 16, 2010
5.920
6.270
5.900
6.240
1,826,296
+0.36(+6.12%)
Dec 15, 2010
5.650
5.940
5.600
5.880
1,280,412
+0.23(+4.07%)
Dec 14, 2010
5.660
5.700
5.600
5.650
409,986
-0.02(-0.35%)
Dec 13, 2010
5.650
5.750
5.510
5.670
550,430
+0.07(+1.25%)
Dec 10, 2010
5.530
5.700
5.530
5.600
669,922
+0.06(+1.08%)
Dec 09, 2010
5.440
5.570
5.280
5.540
843,780
+0.15(+2.78%)
Dec 08, 2010
5.480
5.480
5.180
5.390
1,140,386
-0.05(-0.92%)
Dec 07, 2010
5.990
5.990
5.410
5.440
3,135,148
+0.03(+0.55%)
Dec 06, 2010
4.960
5.450
4.910
5.410
1,750,788
+0.46(+9.29%)
Dec 03, 2010
4.700
4.970
4.700
4.950
698,413
+0.22(+4.65%)
Dec 02, 2010
4.670
4.750
4.601
4.730
221,477
+0.08(+1.72%)
Dec 01, 2010
4.520
4.660
4.510
4.650
314,402
+0.20(+4.49%)
Nov 30, 2010
4.520
4.570
4.420
4.450
692,606
-0.13(-2.84%)
Nov 29, 2010
4.600
4.670
4.510
4.580
280,201
+0.05(+1.10%)
Nov 26, 2010
4.540
4.600
4.510
4.530
83,825
-0.05(-1.09%)
Nov 24, 2010
4.560
4.580
4.580
4.580
174,411
+0.07(+1.55%)
Nov 23, 2010
4.560
4.600
4.490
4.510
346,385
-0.09(-1.96%)
Nov 22, 2010
4.690
4.690
4.560
4.600
263,604
-0.09(-1.92%)
Nov 19, 2010
4.600
4.690
4.550
4.690
323,674
+0.09(+1.96%)
Nov 18, 2010
4.550
4.620
4.520
4.600
297,624
+0.11(+2.45%)
Nov 17, 2010
4.470
4.540
4.455
4.490
165,538
+0.02(+0.45%)
Nov 16, 2010
4.610
4.630
4.450
4.470
272,552
-0.17(-3.66%)
Nov 15, 2010
4.600
4.740
4.590
4.640
478,053
+0.07(+1.53%)
Nov 12, 2010
4.420
4.640
4.420
4.570
614,950
+0.15(+3.39%)
Nov 11, 2010
4.370
4.470
4.330
4.420
184,595
+0.00(+0.00%)
Nov 10, 2010
4.300
4.420
4.270
4.420
239,719
+0.11(+2.55%)
Nov 09, 2010
4.370
4.400
4.290
4.310
198,582
-0.06(-1.37%)
Nov 08, 2010
4.370
4.400
4.310
4.370
230,048
-0.04(-0.91%)
Nov 05, 2010
4.500
4.500
4.130
4.410
385,340
-0.07(-1.56%)
Nov 04, 2010
4.500
4.610
4.440
4.480
708,116
+0.07(+1.59%)
Nov 03, 2010
4.350
4.420
4.350
4.410
228,731
+0.06(+1.38%)
Nov 02, 2010
4.290
4.350
4.240
4.350
185,015
+0.12(+2.84%)
Nov 01, 2010
4.300
4.400
4.190
4.230
258,088
-0.02(-0.47%)
Oct 29, 2010
4.150
4.290
4.150
4.250
193,425
+0.07(+1.67%)
Oct 28, 2010
4.250
4.250
4.170
4.180
153,804
-0.06(-1.42%)
Oct 27, 2010
4.200
4.250
4.150
4.240
184,807
-0.05(-1.17%)
Oct 25, 2010
4.280
4.340
4.250
4.290
130,078
+0.02(+0.47%)
Oct 22, 2010
4.290
4.340
4.231
4.270
125,747
+0.00(+0.00%)
Oct 21, 2010
4.420
4.420
4.210
4.270
232,824
-0.12(-2.73%)
Oct 20, 2010
4.420
4.450
4.320
4.390
171,151
+0.01(+0.23%)
Oct 19, 2010
4.440
4.520
4.330
4.380
263,643
-0.13(-2.88%)
Oct 18, 2010
4.420
4.510
4.360
4.510
258,712
+0.12(+2.73%)
Oct 15, 2010
4.560
4.560
4.360
4.390
400,006
-0.11(-2.44%)
Oct 14, 2010
4.460
4.560
4.450
4.500
233,207
+0.01(+0.22%)
Oct 13, 2010
4.480
4.590
4.470
4.490
431,755
+0.02(+0.45%)
Oct 12, 2010
4.320
4.550
4.250
4.470
628,150
+0.11(+2.52%)
Oct 11, 2010
4.280
4.360
4.250
4.360
167,140
+0.08(+1.87%)
Oct 08, 2010
4.220
4.280
4.210
4.280
279,405
+0.05(+1.18%)
Oct 07, 2010
4.180
4.250
4.100
4.230
232,549
+0.06(+1.44%)
Oct 06, 2010
4.170
4.180
4.100
4.170
153,626
+0.00(+0.00%)
Oct 05, 2010
4.100
4.180
4.070
4.170
213,551
+0.12(+2.96%)
Oct 04, 2010
4.140
4.190
4.050
4.050
164,569
-0.09(-2.17%)
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.