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
The Ensign Group IN
(NQ:
ENSG
)
121.24
+2.75 (+2.32%)
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 (%)
Sep 30, 2008
3.782
4.011
3.567
3.997
404,645
+0.25(+6.55%)
Sep 29, 2008
3.974
4.172
3.716
3.751
854,771
-0.21(-5.31%)
Sep 26, 2008
3.534
3.962
3.532
3.962
527,756
+0.29(+7.90%)
Sep 25, 2008
3.454
3.716
3.258
3.672
1,039,828
+0.20(+5.87%)
Sep 24, 2008
3.716
3.735
3.464
3.468
263,525
-0.23(-6.20%)
Sep 23, 2008
3.974
3.981
3.391
3.698
801,384
-0.28(-6.95%)
Sep 22, 2008
4.212
4.301
3.882
3.974
987,361
-0.32(-7.51%)
Sep 19, 2008
3.999
4.296
3.999
4.296
1,310,857
+0.37(+9.35%)
Sep 18, 2008
3.796
3.976
3.721
3.929
408,617
+0.20(+5.33%)
Sep 17, 2008
3.803
3.864
3.730
3.730
178,609
-0.12(-3.04%)
Sep 16, 2008
3.754
3.871
3.625
3.847
275,450
+0.01(+0.31%)
Sep 15, 2008
3.915
3.953
3.836
3.836
188,794
-0.12(-3.13%)
Sep 12, 2008
3.943
3.974
3.840
3.960
395,456
+0.02(+0.42%)
Sep 11, 2008
3.822
3.957
3.822
3.943
236,472
-0.01(-0.18%)
Sep 10, 2008
3.922
3.955
3.789
3.950
230,183
+0.07(+1.69%)
Sep 09, 2008
3.917
3.976
3.873
3.885
343,263
-0.02(-0.54%)
Sep 08, 2008
3.896
3.917
3.804
3.906
303,075
+0.10(+2.52%)
Sep 05, 2008
3.892
3.920
3.742
3.810
255,965
-0.10(-2.46%)
Sep 04, 2008
3.906
3.927
3.896
3.906
254,627
-0.01(-0.30%)
Sep 03, 2008
3.894
3.924
3.885
3.917
400,968
+0.00(+0.00%)
Sep 02, 2008
3.939
3.941
3.882
3.917
258,757
+0.03(+0.66%)
Aug 29, 2008
3.950
3.950
3.882
3.892
184,480
-0.04(-0.95%)
Aug 28, 2008
3.791
3.950
3.772
3.929
287,127
+0.18(+4.67%)
Aug 27, 2008
3.758
3.859
3.639
3.754
300,420
-0.03(-0.86%)
Aug 26, 2008
3.695
3.787
3.555
3.787
176,672
+0.07(+2.02%)
Aug 25, 2008
3.756
3.836
3.707
3.712
231,051
-0.01(-0.19%)
Aug 22, 2008
3.588
3.791
3.588
3.719
161,634
+0.08(+2.25%)
Aug 21, 2008
3.480
3.654
3.480
3.637
165,530
+0.12(+3.39%)
Aug 20, 2008
3.555
3.620
3.471
3.518
176,976
-0.05(-1.31%)
Aug 19, 2008
3.779
3.803
3.548
3.564
161,288
-0.25(-6.62%)
Aug 18, 2008
3.840
3.950
3.777
3.817
166,372
-0.02(-0.61%)
Aug 15, 2008
3.917
3.943
3.782
3.840
340,847
-0.05(-1.26%)
Aug 14, 2008
3.899
3.915
3.777
3.889
233,612
-0.02(-0.42%)
Aug 13, 2008
3.805
3.916
3.702
3.906
214,521
+0.15(+4.11%)
Aug 12, 2008
3.567
3.852
3.534
3.751
321,709
+0.16(+4.56%)
Aug 11, 2008
3.564
3.613
3.511
3.588
665,442
+0.08(+2.27%)
Aug 08, 2008
3.508
3.625
3.485
3.508
558,314
-0.01(-0.20%)
Aug 07, 2008
3.146
3.564
3.080
3.515
536,174
+0.45(+14.73%)
Aug 06, 2008
3.018
3.064
2.994
3.064
373,625
+0.02(+0.61%)
Aug 05, 2008
2.982
3.057
2.923
3.045
588,984
+0.10(+3.42%)
Aug 04, 2008
3.017
3.017
2.867
2.945
74,957
-0.08(-2.70%)
Aug 01, 2008
2.818
3.052
2.816
3.026
90,127
+0.22(+7.83%)
Jul 31, 2008
2.980
3.040
2.795
2.807
265,902
-0.24(-7.76%)
Jul 30, 2008
3.026
3.061
3.017
3.043
128,853
+0.02(+0.70%)
Jul 29, 2008
3.022
3.026
2.942
3.022
137,926
+0.06(+2.13%)
Jul 28, 2008
2.949
2.994
2.933
2.959
132,076
-0.01(-0.39%)
Jul 25, 2008
2.902
2.987
2.857
2.970
110,257
+0.11(+3.67%)
Jul 24, 2008
2.807
2.865
2.800
2.865
69,595
+0.07(+2.34%)
Jul 23, 2008
2.807
2.807
2.781
2.800
37,557
-0.01(-0.33%)
Jul 22, 2008
2.739
2.809
2.704
2.809
58,602
+0.06(+2.21%)
Jul 21, 2008
2.692
2.750
2.638
2.748
59,077
+0.06(+2.09%)
Jul 18, 2008
2.715
2.743
2.673
2.692
67,971
-0.03(-0.95%)
Jul 17, 2008
2.713
2.734
2.671
2.718
50,521
+0.01(+0.35%)
Jul 16, 2008
2.662
2.743
2.633
2.708
100,996
+0.05(+1.76%)
Jul 15, 2008
2.582
2.708
2.446
2.662
152,082
+0.05(+1.79%)
Jul 14, 2008
2.736
2.736
2.587
2.615
153,562
-0.11(-4.03%)
Jul 11, 2008
2.699
2.755
2.648
2.725
75,902
+0.03(+0.95%)
Jul 10, 2008
2.657
2.741
2.636
2.699
44,497
+0.05(+1.94%)
Jul 09, 2008
2.728
2.783
2.645
2.648
122,554
-0.09(-3.41%)
Jul 08, 2008
2.605
2.748
2.491
2.741
246,473
+0.14(+5.21%)
Jul 07, 2008
2.690
2.690
2.491
2.605
103,968
-0.03(-1.15%)
Jul 04, 2008
2.610
2.715
2.596
2.636
47,691
+0.00(+0.00%)
Jul 03, 2008
2.610
2.715
2.596
2.636
47,691
+0.03(+0.99%)
Jul 02, 2008
2.711
2.736
2.584
2.610
68,022
-0.11(-4.12%)
Jul 01, 2008
2.666
2.722
2.587
2.722
137,678
+0.03(+1.22%)
Jun 30, 2008
2.701
2.713
2.624
2.690
255,799
+0.00(+0.17%)
Jun 27, 2008
2.573
2.715
2.573
2.685
2,056,295
+0.11(+4.08%)
Jun 26, 2008
2.596
2.598
2.573
2.580
212,900
-0.04(-1.52%)
Jun 25, 2008
2.626
2.655
2.596
2.619
99,483
-0.03(-1.06%)
Jun 24, 2008
2.596
2.666
2.596
2.648
144,100
+0.05(+1.89%)
Jun 23, 2008
2.699
2.699
2.589
2.598
105,323
-0.06(-2.29%)
Jun 20, 2008
2.692
2.743
2.631
2.659
120,660
-0.02(-0.70%)
Jun 19, 2008
2.725
2.725
2.596
2.678
316,745
-0.04(-1.29%)
Jun 18, 2008
2.750
2.774
2.704
2.713
140,825
-0.06(-2.11%)
Jun 17, 2008
2.864
2.865
2.771
2.771
75,616
-0.07(-2.47%)
Jun 16, 2008
2.785
2.865
2.746
2.842
182,607
+0.11(+3.94%)
Jun 13, 2008
2.750
2.750
2.694
2.734
180,495
+0.01(+0.30%)
Jun 12, 2008
2.769
2.769
2.713
2.726
113,699
+0.01(+0.22%)
Jun 11, 2008
2.778
2.793
2.701
2.720
231,350
-0.05(-1.69%)
Jun 10, 2008
2.669
2.767
2.631
2.767
99,132
+0.09(+3.32%)
Jun 09, 2008
2.652
2.692
2.626
2.678
78,006
+0.05(+1.78%)
Jun 06, 2008
2.648
2.676
2.619
2.631
66,547
-0.02(-0.88%)
Jun 05, 2008
2.584
2.655
2.573
2.655
118,971
+0.06(+2.25%)
Jun 04, 2008
2.514
2.622
2.488
2.596
81,974
+0.02(+0.82%)
Jun 03, 2008
2.491
2.575
2.491
2.575
95,186
+0.03(+1.29%)
Jun 02, 2008
2.467
2.549
2.463
2.542
121,943
+0.11(+4.42%)
May 30, 2008
2.512
2.549
2.435
2.435
425,459
-0.04(-1.70%)
May 29, 2008
2.502
2.535
2.432
2.477
109,599
-0.04(-1.49%)
May 28, 2008
2.500
2.517
2.456
2.514
95,972
+0.03(+1.22%)
May 27, 2008
2.374
2.547
2.374
2.484
86,741
+0.11(+4.63%)
May 26, 2008
2.416
2.470
2.339
2.374
134,048
+0.00(+0.00%)
May 23, 2008
2.416
2.470
2.339
2.374
134,048
-0.07(-3.06%)
May 22, 2008
2.325
2.449
2.308
2.449
76,967
+0.15(+6.51%)
May 21, 2008
2.280
2.313
2.241
2.299
105,704
+0.04(+1.76%)
May 20, 2008
2.245
2.280
2.241
2.259
59,778
+0.02(+0.73%)
May 19, 2008
2.257
2.332
2.231
2.243
57,705
+0.02(+0.84%)
May 16, 2008
2.304
2.315
2.198
2.224
67,252
-0.05(-2.36%)
May 15, 2008
2.227
2.280
2.215
2.278
26,919
+0.01(+0.62%)
May 14, 2008
2.175
2.336
2.175
2.264
59,244
+0.08(+3.53%)
May 13, 2008
2.220
2.271
2.154
2.187
151,052
-0.04(-1.58%)
May 12, 2008
2.210
2.245
2.196
2.222
110,330
-0.01(-0.42%)
May 09, 2008
2.177
2.250
2.177
2.231
365,291
+0.07(+3.13%)
May 08, 2008
2.091
2.278
2.091
2.163
275,711
+0.13(+6.32%)
May 07, 2008
2.119
2.133
2.025
2.035
83,821
-0.08(-3.65%)
May 06, 2008
2.245
2.269
2.098
2.112
810,971
-0.13(-5.94%)
May 05, 2008
2.257
2.280
2.224
2.245
151,347
-0.01(-0.41%)
May 02, 2008
2.325
2.325
2.222
2.255
28,771
-0.01(-0.62%)
May 01, 2008
2.250
2.299
2.222
2.269
15,978
+0.02(+0.94%)
Apr 30, 2008
2.228
2.259
2.227
2.248
13,806
-0.01(-0.52%)
Apr 29, 2008
2.388
2.423
2.259
2.259
32,897
-0.11(-4.55%)
Apr 28, 2008
2.386
2.386
2.327
2.367
51,154
-0.02(-0.69%)
Apr 25, 2008
2.339
2.386
2.336
2.383
68,916
+0.07(+2.93%)
Apr 24, 2008
2.245
2.315
2.245
2.315
11,523
+0.02(+0.92%)
Apr 23, 2008
2.285
2.339
2.252
2.294
5,049
+0.02(+1.03%)
Apr 22, 2008
2.269
2.350
2.245
2.271
42,483
-0.05(-2.02%)
Apr 21, 2008
2.362
2.402
2.306
2.318
95,788
-0.04(-1.49%)
Apr 18, 2008
2.189
2.360
2.189
2.353
618,794
+0.17(+7.94%)
Apr 17, 2008
2.177
2.198
2.163
2.180
14,986
-0.02(-1.06%)
Apr 16, 2008
2.194
2.222
2.166
2.203
56,879
+0.04(+1.62%)
Apr 15, 2008
2.220
2.222
2.140
2.168
280,717
-0.03(-1.17%)
Apr 14, 2008
2.203
2.231
2.191
2.194
128,690
+0.02(+1.08%)
Apr 11, 2008
2.255
2.255
2.163
2.170
95,121
-0.12(-5.11%)
Apr 10, 2008
2.163
2.287
2.145
2.287
34,663
+0.12(+5.73%)
Apr 09, 2008
2.166
2.168
2.152
2.163
55,357
-0.01(-0.32%)
Apr 08, 2008
2.189
2.189
2.166
2.170
38,737
+0.01(+0.32%)
Apr 07, 2008
2.276
2.276
2.163
2.163
579,915
-0.05(-2.12%)
Apr 04, 2008
2.203
2.212
2.152
2.210
121,139
+0.01(+0.53%)
Apr 03, 2008
2.175
2.210
2.135
2.198
47,717
+0.00(+0.00%)
Apr 02, 2008
2.222
2.222
2.156
2.198
29,823
-0.02(-0.84%)
Apr 01, 2008
2.222
2.222
2.163
2.217
58,829
+0.05(+2.27%)
Mar 31, 2008
2.217
2.217
2.131
2.168
34,996
+0.09(+4.39%)
Mar 28, 2008
2.046
2.170
2.046
2.077
23,717
+0.03(+1.37%)
Mar 27, 2008
2.166
2.166
2.028
2.049
38,819
-0.09(-4.26%)
Mar 26, 2008
2.135
2.159
2.126
2.140
44,245
-0.00(-0.11%)
Mar 25, 2008
2.128
2.163
2.128
2.142
52,954
+0.00(+0.11%)
Mar 24, 2008
2.156
2.184
2.107
2.140
124,705
+0.03(+1.33%)
Mar 21, 2008
2.173
2.173
1.944
2.112
348,470
+0.00(+0.00%)
Mar 20, 2008
2.173
2.173
1.944
2.112
348,470
-0.06(-2.90%)
Mar 19, 2008
2.283
2.381
2.175
2.175
105,276
-0.05(-2.11%)
Mar 18, 2008
2.170
2.222
2.170
2.222
53,583
+0.02(+0.85%)
Mar 17, 2008
2.505
2.505
2.128
2.203
39,058
-0.25(-10.37%)
Mar 14, 2008
2.545
2.545
2.437
2.458
76,719
-0.07(-2.68%)
Mar 13, 2008
2.493
2.538
2.479
2.526
114,204
+0.06(+2.37%)
Mar 12, 2008
2.453
2.470
2.257
2.467
147,255
+0.11(+4.77%)
Mar 11, 2008
2.156
2.355
2.131
2.355
62,763
+0.26(+12.39%)
Mar 10, 2008
2.105
2.229
2.067
2.096
189,166
+0.07(+3.58%)
Mar 07, 2008
1.850
2.084
1.801
2.023
250,223
+0.26(+15.03%)
Mar 06, 2008
1.871
1.871
1.754
1.759
249,389
-0.11(-5.65%)
Mar 05, 2008
1.876
1.931
1.852
1.864
180,024
-0.01(-0.38%)
Mar 04, 2008
1.913
1.939
1.864
1.871
146,776
-0.03(-1.60%)
Mar 03, 2008
2.011
2.023
1.883
1.901
123,726
-0.12(-6.12%)
Feb 29, 2008
2.058
2.105
1.958
2.025
155,050
-0.04(-1.81%)
Feb 28, 2008
2.180
2.180
2.035
2.063
139,538
-0.06(-2.86%)
Feb 27, 2008
2.105
2.208
2.105
2.124
151,270
-0.01(-0.66%)
Feb 26, 2008
2.222
2.222
2.107
2.138
43,710
-0.03(-1.51%)
Feb 25, 2008
2.313
2.313
2.121
2.170
52,642
+0.06(+2.77%)
Feb 22, 2008
2.163
2.189
2.105
2.112
46,506
-0.06(-2.59%)
Feb 21, 2008
2.187
2.276
2.163
2.168
47,610
+0.04(+1.87%)
Feb 20, 2008
2.105
2.175
2.105
2.128
211,763
+0.04(+1.90%)
Feb 19, 2008
2.159
2.222
2.070
2.089
282,488
-0.04(-1.76%)
Feb 18, 2008
2.280
2.280
2.077
2.126
756,934
+0.00(+0.00%)
Feb 15, 2008
2.280
2.280
2.077
2.126
756,934
-0.15(-6.77%)
Feb 14, 2008
2.336
2.336
2.280
2.280
67,975
-0.06(-2.40%)
Feb 13, 2008
2.350
2.465
2.318
2.336
218,625
+0.00(+0.10%)
Feb 12, 2008
2.360
2.360
2.315
2.334
136,211
+0.03(+1.32%)
Feb 11, 2008
2.350
2.350
2.269
2.304
49,542
-0.04(-1.84%)
Feb 08, 2008
2.339
2.350
2.297
2.347
76,458
+0.01(+0.55%)
Feb 07, 2008
2.306
2.381
2.306
2.334
127,826
+0.03(+1.42%)
Feb 06, 2008
2.320
2.350
2.292
2.301
127,356
-0.00(-0.20%)
Feb 05, 2008
2.404
2.465
2.304
2.306
172,443
-0.07(-3.14%)
Feb 04, 2008
2.290
2.486
2.290
2.381
517,994
+0.09(+3.98%)
Feb 01, 2008
2.346
2.416
2.280
2.290
1,429,483
-0.00(-0.20%)
Jan 31, 2008
2.397
2.397
2.250
2.294
119,737
-0.13(-5.22%)
Jan 30, 2008
2.491
2.512
2.421
2.421
619,863
-0.05(-1.90%)
Jan 29, 2008
2.456
2.472
2.444
2.467
23,584
+0.00(+0.00%)
Jan 28, 2008
2.395
2.631
2.391
2.467
127,151
+0.02(+0.67%)
Jan 25, 2008
2.491
2.502
2.444
2.451
69,818
-0.04(-1.41%)
Jan 24, 2008
2.502
2.502
2.451
2.486
290,966
-0.01(-0.38%)
Jan 23, 2008
2.561
2.624
2.484
2.495
166,966
-0.08(-3.26%)
Jan 22, 2008
2.769
2.783
2.479
2.580
167,898
+0.02(+0.64%)
Jan 21, 2008
2.502
2.626
2.502
2.563
62,724
+0.00(+0.00%)
Jan 18, 2008
2.502
2.626
2.502
2.563
62,724
+0.04(+1.58%)
Jan 17, 2008
2.514
2.807
2.495
2.524
50,812
+0.02(+0.84%)
Jan 16, 2008
2.472
2.526
2.472
2.502
482,677
+0.03(+1.13%)
Jan 15, 2008
2.573
2.580
2.362
2.474
113,148
-0.10(-3.73%)
Jan 14, 2008
2.514
2.676
2.514
2.570
132,260
+0.05(+2.04%)
Jan 11, 2008
2.573
2.573
2.510
2.519
66,966
-0.10(-3.92%)
Jan 10, 2008
2.640
2.669
2.502
2.622
797,019
-0.01(-0.53%)
Jan 09, 2008
2.605
2.732
2.596
2.636
176,416
+0.04(+1.35%)
Jan 08, 2008
2.669
2.736
2.587
2.601
245,751
-0.06(-2.37%)
Jan 07, 2008
2.587
2.760
2.573
2.664
301,232
+0.09(+3.55%)
Jan 04, 2008
2.900
2.959
2.521
2.573
464,432
-0.39(-13.04%)
Jan 03, 2008
3.216
3.228
2.877
2.959
415,497
-0.26(-8.00%)
Jan 02, 2008
3.337
3.389
3.213
3.216
72,977
-0.15(-4.51%)
Jan 01, 2008
3.376
3.457
3.251
3.368
235,117
+0.00(+0.00%)
Dec 31, 2007
3.376
3.457
3.251
3.368
235,117
+0.06(+1.91%)
Dec 28, 2007
3.265
3.403
3.216
3.305
187,054
+0.04(+1.22%)
Dec 27, 2007
3.426
3.492
3.228
3.265
241,826
-0.20(-5.68%)
Dec 26, 2007
3.370
3.473
3.169
3.461
175,667
+0.09(+2.64%)
Dec 24, 2007
2.842
3.380
2.842
3.373
454,359
+0.54(+19.17%)
Dec 21, 2007
3.099
3.246
2.830
2.830
1,708,798
-0.27(-8.68%)
Dec 20, 2007
3.277
3.286
3.017
3.099
213,473
-0.18(-5.56%)
Dec 19, 2007
3.452
3.452
3.281
3.281
125,624
-0.11(-3.37%)
Dec 18, 2007
3.663
3.663
3.396
3.396
111,207
-0.26(-7.04%)
Dec 17, 2007
3.649
3.670
3.649
3.653
28,031
+0.00(+0.13%)
Dec 14, 2007
3.578
3.649
3.569
3.649
96,443
+0.08(+2.23%)
Dec 13, 2007
3.660
3.686
3.567
3.569
77,869
-0.11(-3.11%)
Dec 12, 2007
3.742
3.765
3.684
3.684
87,652
-0.07(-1.87%)
Dec 11, 2007
3.789
3.789
3.695
3.754
158,479
-0.04(-0.93%)
Dec 10, 2007
3.768
3.798
3.768
3.789
88,443
+0.03(+0.87%)
Dec 07, 2007
3.777
3.810
3.730
3.756
36,771
-0.03(-0.68%)
Dec 06, 2007
3.779
3.794
3.777
3.782
32,388
+0.00(+0.12%)
Dec 05, 2007
3.861
3.861
3.742
3.777
30,353
-0.08(-2.12%)
Dec 04, 2007
3.859
3.861
3.836
3.859
12,399
-0.00(-0.00%)
Dec 03, 2007
3.859
3.859
3.853
3.859
6,845
+0.00(+0.00%)
Nov 30, 2007
3.847
3.859
3.815
3.859
18,043
+0.05(+1.23%)
Nov 29, 2007
3.789
3.812
3.777
3.812
58,376
+0.05(+1.24%)
Nov 28, 2007
3.784
3.801
3.765
3.765
38,909
+0.00(+0.06%)
Nov 27, 2007
3.765
3.798
3.744
3.763
92,355
-0.00(-0.06%)
Nov 26, 2007
3.765
3.777
3.754
3.765
32,923
+0.00(+0.12%)
Nov 23, 2007
3.765
3.768
3.740
3.761
23,088
+0.00(+0.12%)
Nov 21, 2007
3.803
3.803
3.754
3.756
21,776
-0.04(-1.11%)
Nov 20, 2007
3.824
3.824
3.777
3.798
63,558
-0.02(-0.49%)
Nov 19, 2007
3.824
3.845
3.817
3.817
9,094
-0.04(-0.97%)
Nov 16, 2007
3.819
3.859
3.812
3.854
57,675
+0.02(+0.49%)
Nov 15, 2007
3.885
3.887
3.808
3.836
114,289
-0.05(-1.20%)
Nov 14, 2007
3.894
3.894
3.861
3.882
825,260
-0.01(-0.30%)
Nov 13, 2007
3.754
3.894
3.754
3.894
137,182
+0.12(+3.22%)
Nov 12, 2007
3.742
3.782
3.700
3.772
420,230
-0.00(-0.06%)
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.