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
Immunogen Inc
(NQ:
IMGN
)
31.25
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 9, 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, 2010
6.080
6.340
6.010
6.270
1,002,333
+0.21(+3.47%)
Sep 29, 2010
5.980
6.160
5.850
6.060
1,084,336
+0.07(+1.17%)
Sep 28, 2010
5.700
5.990
5.580
5.990
913,947
+0.29(+5.09%)
Sep 27, 2010
5.780
5.780
5.540
5.700
423,968
+0.01(+0.18%)
Sep 24, 2010
5.640
5.720
5.510
5.690
517,596
+0.17(+3.08%)
Sep 23, 2010
5.490
5.640
5.450
5.520
470,392
+0.01(+0.18%)
Sep 22, 2010
5.470
5.750
5.470
5.510
767,812
+0.03(+0.55%)
Sep 21, 2010
5.530
5.620
5.420
5.480
563,633
-0.03(-0.54%)
Sep 20, 2010
5.330
5.570
5.300
5.510
709,133
+0.22(+4.16%)
Sep 17, 2010
5.540
5.540
5.285
5.290
4,148,280
-0.34(-6.04%)
Sep 15, 2010
5.500
5.730
5.470
5.630
477,637
+0.11(+1.99%)
Sep 14, 2010
5.580
5.680
5.510
5.520
434,802
-0.05(-0.90%)
Sep 13, 2010
5.580
5.700
5.530
5.570
732,975
+0.06(+1.09%)
Sep 10, 2010
5.510
5.600
5.320
5.510
592,887
+0.04(+0.73%)
Sep 09, 2010
5.590
5.670
5.380
5.470
734,202
-0.03(-0.55%)
Sep 08, 2010
5.440
5.650
5.440
5.500
600,792
+0.06(+1.10%)
Sep 07, 2010
5.610
5.710
5.340
5.440
741,192
-0.18(-3.20%)
Sep 03, 2010
5.760
5.850
5.600
5.620
843,132
+0.00(+0.00%)
Sep 02, 2010
5.480
5.690
5.470
5.620
918,170
+0.18(+3.31%)
Sep 01, 2010
5.430
5.600
5.400
5.440
1,181,748
+0.10(+1.87%)
Aug 31, 2010
5.680
5.720
5.330
5.340
1,377,501
-0.32(-5.62%)
Aug 30, 2010
5.260
5.750
5.250
5.658
3,541,880
+0.50(+9.65%)
Aug 27, 2010
5.990
5.990
4.960
5.160
7,340,443
-3.23(-38.50%)
Aug 26, 2010
8.580
8.700
8.350
8.390
265,900
-0.17(-1.99%)
Aug 25, 2010
8.460
8.620
8.330
8.560
288,898
+0.06(+0.71%)
Aug 24, 2010
8.540
8.650
8.401
8.500
351,923
-0.20(-2.30%)
Aug 23, 2010
8.760
8.850
8.550
8.700
362,424
-0.01(-0.11%)
Aug 20, 2010
8.560
8.820
8.560
8.710
429,757
+0.13(+1.52%)
Aug 19, 2010
9.090
9.160
8.580
8.580
513,579
-0.53(-5.82%)
Aug 18, 2010
9.020
9.500
8.870
9.110
736,208
+0.07(+0.77%)
Aug 17, 2010
8.990
9.110
8.770
9.040
255,386
+0.17(+1.92%)
Aug 16, 2010
8.900
9.100
8.700
8.870
624,971
-0.11(-1.22%)
Aug 13, 2010
9.050
9.220
8.900
8.980
317,426
-0.13(-1.43%)
Aug 12, 2010
8.770
9.240
8.730
9.110
435,714
+0.18(+2.02%)
Aug 11, 2010
9.190
9.350
8.910
8.930
449,106
-0.49(-5.20%)
Aug 10, 2010
9.490
9.660
9.260
9.420
320,717
-0.24(-2.48%)
Aug 09, 2010
9.270
9.700
9.150
9.660
395,873
+0.49(+5.34%)
Aug 06, 2010
9.140
9.430
8.900
9.170
374,296
-0.13(-1.40%)
Aug 05, 2010
9.660
9.690
9.250
9.300
414,072
-0.47(-4.81%)
Aug 04, 2010
9.620
9.780
9.360
9.770
276,798
+0.18(+1.88%)
Aug 03, 2010
9.530
9.750
9.060
9.590
462,863
+0.03(+0.31%)
Aug 02, 2010
9.570
9.690
9.460
9.560
450,520
+0.13(+1.38%)
Jul 30, 2010
8.980
9.510
8.880
9.430
337,189
+0.28(+3.06%)
Jul 29, 2010
9.070
9.211
8.820
9.150
302,581
+0.21(+2.35%)
Jul 28, 2010
9.480
9.600
8.930
8.940
349,303
-0.59(-6.19%)
Jul 27, 2010
9.740
9.750
9.200
9.530
402,289
-0.15(-1.55%)
Jul 26, 2010
9.200
9.710
9.020
9.680
658,512
+0.54(+5.91%)
Jul 23, 2010
8.670
9.230
8.670
9.140
613,036
+0.42(+4.82%)
Jul 22, 2010
8.560
8.750
8.430
8.720
490,717
+0.31(+3.69%)
Jul 21, 2010
8.800
8.800
8.380
8.410
319,705
-0.26(-3.00%)
Jul 20, 2010
8.380
8.700
8.260
8.670
289,680
+0.16(+1.88%)
Jul 19, 2010
8.330
8.780
8.140
8.510
669,596
+0.21(+2.53%)
Jul 16, 2010
8.770
8.890
8.290
8.300
608,313
-0.58(-6.53%)
Jul 15, 2010
8.950
9.100
8.770
8.880
270,145
-0.09(-1.00%)
Jul 14, 2010
9.130
9.240
8.832
8.970
290,272
-0.22(-2.39%)
Jul 13, 2010
8.830
9.250
8.775
9.190
724,635
+0.53(+6.12%)
Jul 12, 2010
8.930
8.980
8.660
8.660
301,248
-0.33(-3.67%)
Jul 09, 2010
8.910
9.000
8.720
8.990
530,522
+0.04(+0.39%)
Jul 08, 2010
9.070
9.070
8.600
8.955
730,497
-0.04(-0.39%)
Jul 07, 2010
8.500
9.010
8.420
8.990
817,866
+0.55(+6.52%)
Jul 06, 2010
8.880
8.970
8.350
8.440
1,107,334
-0.26(-2.99%)
Jul 02, 2010
8.910
9.140
8.640
8.700
571,167
-0.15(-1.69%)
Jul 01, 2010
9.320
9.340
8.621
8.850
681,550
-0.42(-4.53%)
Jun 30, 2010
9.490
9.650
9.225
9.270
520,548
-0.22(-2.32%)
Jun 29, 2010
9.600
9.750
9.370
9.490
682,445
-0.52(-5.19%)
Jun 25, 2010
9.860
10.03
9.690
10.01
1,457,154
+0.17(+1.73%)
Jun 24, 2010
9.460
9.850
9.235
9.840
861,477
+0.31(+3.25%)
Jun 23, 2010
9.520
9.700
9.110
9.530
660,380
+0.06(+0.63%)
Jun 22, 2010
9.690
9.850
9.400
9.470
698,814
-0.16(-1.66%)
Jun 21, 2010
9.770
9.990
9.560
9.630
833,591
+0.09(+0.94%)
Jun 18, 2010
9.580
9.680
9.024
9.540
4,956,386
+0.03(+0.32%)
Jun 17, 2010
8.770
9.700
8.610
9.510
1,635,489
+0.84(+9.69%)
Jun 16, 2010
8.590
8.810
8.499
8.670
479,122
-0.03(-0.34%)
Jun 15, 2010
8.540
8.750
8.420
8.700
568,638
+0.23(+2.72%)
Jun 14, 2010
8.870
8.980
8.440
8.470
521,840
-0.27(-3.09%)
Jun 11, 2010
8.110
8.750
8.110
8.740
693,048
+0.47(+5.68%)
Jun 10, 2010
7.940
8.280
7.940
8.270
549,388
+0.48(+6.16%)
Jun 09, 2010
7.940
8.110
7.690
7.790
602,103
-0.09(-1.14%)
Jun 08, 2010
8.340
8.430
7.800
7.880
820,179
-0.44(-5.29%)
Jun 07, 2010
8.510
8.600
8.300
8.320
557,028
-0.12(-1.42%)
Jun 04, 2010
8.900
9.090
8.410
8.440
555,438
-0.74(-8.06%)
Jun 03, 2010
9.000
9.220
8.890
9.180
408,477
+0.13(+1.44%)
Jun 02, 2010
8.650
9.050
8.420
9.050
535,900
+0.47(+5.48%)
Jun 01, 2010
8.810
9.070
8.560
8.580
728,609
-0.28(-3.16%)
May 28, 2010
8.860
9.090
8.810
8.860
1,681,999
+0.00(+0.00%)
May 27, 2010
8.680
8.860
8.490
8.860
641,014
+0.40(+4.73%)
May 26, 2010
8.500
8.800
8.350
8.460
561,849
+0.05(+0.59%)
May 25, 2010
8.360
8.450
8.260
8.410
623,262
-0.12(-1.41%)
May 24, 2010
8.610
8.660
8.360
8.530
375,646
-0.08(-0.93%)
May 21, 2010
8.540
8.950
8.220
8.610
653,083
-0.10(-1.15%)
May 20, 2010
8.870
9.240
8.710
8.710
837,948
-0.55(-5.94%)
May 19, 2010
9.140
9.400
9.030
9.260
428,815
+0.08(+0.87%)
May 18, 2010
9.370
9.440
9.140
9.180
270,115
-0.15(-1.61%)
May 17, 2010
9.210
9.370
9.000
9.330
349,441
+0.17(+1.86%)
May 14, 2010
9.460
9.480
9.040
9.160
626,472
-0.32(-3.38%)
May 13, 2010
9.440
9.590
9.180
9.480
461,367
+0.08(+0.85%)
May 12, 2010
9.190
9.450
8.950
9.400
646,874
+0.28(+3.07%)
May 11, 2010
9.180
9.187
8.500
9.120
1,611,777
+0.53(+6.17%)
May 10, 2010
8.560
8.660
8.430
8.590
1,173,297
+0.45(+5.53%)
May 07, 2010
8.100
8.300
7.750
8.140
6,872,803
-0.56(-6.44%)
May 06, 2010
9.400
9.580
8.410
8.700
2,201,810
-1.15(-11.68%)
May 05, 2010
10.18
10.25
9.850
9.850
734,748
-0.40(-3.90%)
May 04, 2010
10.30
10.32
10.06
10.25
630,942
-0.21(-2.01%)
May 03, 2010
10.10
10.68
10.10
10.46
1,290,919
+0.55(+5.55%)
Apr 30, 2010
9.890
10.18
9.750
9.910
867,612
+0.01(+0.10%)
Apr 29, 2010
9.680
9.950
9.536
9.900
502,557
+0.32(+3.34%)
Apr 28, 2010
9.490
9.630
9.360
9.580
359,704
+0.13(+1.38%)
Apr 27, 2010
9.630
9.768
9.380
9.450
482,752
-0.16(-1.66%)
Apr 26, 2010
9.910
10.04
9.530
9.610
828,010
-0.23(-2.34%)
Apr 23, 2010
9.710
9.930
9.500
9.840
489,627
+0.16(+1.65%)
Apr 22, 2010
9.660
9.762
9.350
9.680
473,411
-0.05(-0.51%)
Apr 21, 2010
10.05
10.15
9.620
9.730
748,286
-0.15(-1.52%)
Apr 20, 2010
9.770
9.960
9.600
9.880
1,505,964
+0.09(+0.92%)
Apr 19, 2010
9.910
10.90
9.750
9.790
2,722,022
-0.14(-1.41%)
Apr 16, 2010
9.540
10.02
9.300
9.930
3,455,371
+0.93(+10.33%)
Apr 15, 2010
9.590
9.740
8.990
9.000
1,688,832
-0.24(-2.60%)
Apr 14, 2010
8.980
9.280
8.800
9.240
1,070,589
+0.27(+3.01%)
Apr 13, 2010
8.380
9.000
8.250
8.970
1,273,769
+0.60(+7.17%)
Apr 12, 2010
8.290
8.380
8.100
8.370
371,580
+0.11(+1.33%)
Apr 09, 2010
8.020
8.260
7.995
8.260
382,980
+0.22(+2.74%)
Apr 08, 2010
8.340
8.340
7.956
8.040
629,168
-0.31(-3.71%)
Apr 07, 2010
8.190
8.420
8.150
8.350
890,736
+0.20(+2.45%)
Apr 06, 2010
8.160
8.310
7.990
8.150
544,189
-0.03(-0.37%)
Apr 05, 2010
8.060
8.200
8.060
8.180
299,819
+0.12(+1.49%)
Apr 01, 2010
8.120
8.060
8.060
8.060
503,400
-0.03(-0.37%)
Mar 31, 2010
8.250
8.340
8.030
8.090
543,531
-0.18(-2.18%)
Mar 30, 2010
8.190
8.300
8.120
8.270
497,250
+0.06(+0.73%)
Mar 29, 2010
8.000
8.230
7.980
8.210
413,431
+0.21(+2.63%)
Mar 26, 2010
8.090
8.240
7.940
8.000
291,074
-0.09(-1.11%)
Mar 25, 2010
8.110
8.290
8.030
8.090
426,600
-0.02(-0.25%)
Mar 24, 2010
8.120
8.180
8.000
8.110
366,174
-0.01(-0.12%)
Mar 23, 2010
7.960
8.140
7.849
8.120
827,818
+0.19(+2.40%)
Mar 22, 2010
7.760
7.960
7.601
7.930
310,408
+0.14(+1.80%)
Mar 19, 2010
8.010
8.020
7.750
7.790
776,412
-0.14(-1.77%)
Mar 18, 2010
7.550
8.030
7.500
7.930
1,253,243
+0.42(+5.52%)
Mar 17, 2010
7.430
7.552
7.410
7.515
791,782
+0.12(+1.69%)
Mar 16, 2010
7.340
7.390
7.100
7.390
220,789
+0.05(+0.68%)
Mar 15, 2010
7.300
7.420
7.170
7.340
218,781
-0.08(-1.08%)
Mar 12, 2010
7.610
7.610
7.380
7.420
285,805
-0.17(-2.24%)
Mar 11, 2010
7.460
7.650
7.405
7.590
377,428
+0.08(+1.07%)
Mar 10, 2010
7.450
7.650
7.450
7.510
405,568
+0.05(+0.67%)
Mar 09, 2010
7.450
7.770
7.430
7.460
836,704
+0.09(+1.22%)
Mar 08, 2010
7.070
7.370
7.060
7.370
1,012,696
+0.27(+3.80%)
Mar 05, 2010
7.040
7.150
6.990
7.100
250,146
+0.10(+1.43%)
Mar 04, 2010
7.090
7.140
6.930
7.000
189,721
-0.03(-0.43%)
Mar 03, 2010
6.990
7.240
6.900
7.030
445,146
+0.07(+1.01%)
Mar 02, 2010
6.750
6.990
6.672
6.960
289,117
+0.28(+4.19%)
Mar 01, 2010
6.630
6.750
6.575
6.680
320,589
+0.07(+1.06%)
Feb 26, 2010
6.670
6.730
6.450
6.610
465,637
-0.08(-1.20%)
Feb 25, 2010
6.430
6.740
6.250
6.690
416,450
+0.17(+2.61%)
Feb 24, 2010
6.740
6.850
6.500
6.520
769,405
-0.18(-2.69%)
Feb 23, 2010
6.600
6.700
6.430
6.700
1,014,804
+0.10(+1.52%)
Feb 22, 2010
6.800
6.830
6.580
6.600
272,990
-0.20(-2.94%)
Feb 19, 2010
6.910
6.910
6.750
6.800
565,523
-0.10(-1.45%)
Feb 18, 2010
7.000
7.030
6.840
6.900
334,270
-0.10(-1.43%)
Feb 17, 2010
6.880
7.000
6.830
7.000
290,303
+0.13(+1.89%)
Feb 16, 2010
6.720
6.870
6.640
6.870
373,520
+0.12(+1.78%)
Feb 12, 2010
6.490
6.750
6.750
6.750
346,700
+0.17(+2.58%)
Feb 11, 2010
6.610
6.650
6.410
6.580
299,329
-0.03(-0.45%)
Feb 10, 2010
6.390
6.620
6.250
6.610
384,826
+0.19(+2.96%)
Feb 09, 2010
6.440
6.480
6.340
6.420
407,096
+0.07(+1.10%)
Feb 08, 2010
6.460
6.470
6.270
6.350
553,717
-0.13(-2.01%)
Feb 05, 2010
6.510
6.620
6.350
6.480
532,535
-0.04(-0.61%)
Feb 04, 2010
6.920
6.920
6.515
6.520
612,480
-0.45(-6.46%)
Feb 03, 2010
6.900
6.980
6.710
6.970
462,776
+0.05(+0.72%)
Feb 02, 2010
6.880
6.960
6.750
6.920
408,867
+0.06(+0.87%)
Feb 01, 2010
7.000
7.000
6.740
6.860
597,981
-0.13(-1.86%)
Jan 29, 2010
7.120
7.400
6.950
6.990
525,175
-0.11(-1.55%)
Jan 28, 2010
7.290
7.330
7.077
7.100
364,646
-0.26(-3.53%)
Jan 27, 2010
7.070
7.380
7.070
7.360
555,335
+0.33(+4.69%)
Jan 26, 2010
7.100
7.160
6.950
7.030
557,000
-0.11(-1.54%)
Jan 25, 2010
7.420
7.460
6.990
7.140
639,339
-0.27(-3.64%)
Jan 22, 2010
7.500
7.600
7.380
7.410
408,548
-0.12(-1.59%)
Jan 21, 2010
7.650
7.720
7.400
7.530
426,117
-0.09(-1.18%)
Jan 20, 2010
7.770
7.820
7.440
7.620
785,062
-0.23(-2.93%)
Jan 19, 2010
7.890
7.960
7.780
7.850
678,018
+0.00(+0.00%)
Jan 15, 2010
8.080
7.850
7.850
7.850
588,800
-0.16(-2.00%)
Jan 14, 2010
7.730
8.020
7.730
8.010
908,646
+0.28(+3.62%)
Jan 13, 2010
7.770
7.860
7.655
7.730
436,771
+0.01(+0.13%)
Jan 12, 2010
7.790
7.850
7.640
7.720
518,200
-0.10(-1.28%)
Jan 11, 2010
7.830
8.010
7.760
7.820
387,659
-0.01(-0.13%)
Jan 08, 2010
7.830
7.980
7.750
7.830
653,874
+0.00(+0.00%)
Jan 07, 2010
7.850
8.080
7.760
7.830
531,196
-0.01(-0.13%)
Jan 06, 2010
7.840
8.070
7.830
7.840
460,311
-0.03(-0.38%)
Jan 05, 2010
8.020
8.190
7.870
7.870
437,913
-0.14(-1.75%)
Jan 04, 2010
7.970
8.110
7.890
8.010
659,993
+0.15(+1.91%)
Dec 31, 2009
7.960
7.860
7.860
7.860
416,900
-0.06(-0.76%)
Dec 30, 2009
7.900
7.970
7.860
7.920
411,213
-0.01(-0.13%)
Dec 29, 2009
8.000
8.010
7.900
7.930
224,407
-0.07(-0.88%)
Dec 28, 2009
8.000
8.090
7.950
8.000
317,904
+0.00(+0.00%)
Dec 24, 2009
8.030
8.090
7.960
8.000
112,623
-0.03(-0.37%)
Dec 23, 2009
8.110
8.230
7.980
8.030
477,214
-0.07(-0.86%)
Dec 22, 2009
8.270
8.270
8.020
8.100
367,269
-0.08(-0.98%)
Dec 21, 2009
7.970
8.190
7.900
8.180
616,096
+0.24(+3.02%)
Dec 18, 2009
8.100
8.110
7.850
7.940
820,653
-0.05(-0.63%)
Dec 17, 2009
8.230
8.300
7.990
7.990
693,807
-0.31(-3.73%)
Dec 16, 2009
8.350
8.355
8.180
8.300
698,466
-0.02(-0.24%)
Dec 15, 2009
8.480
8.480
8.260
8.320
571,719
-0.25(-2.92%)
Dec 14, 2009
8.495
8.960
8.150
8.570
2,170,126
-0.20(-2.28%)
Dec 11, 2009
9.010
9.100
8.630
8.770
782,100
-0.06(-0.68%)
Dec 10, 2009
9.120
9.240
8.634
8.830
1,793,696
-0.06(-0.67%)
Dec 09, 2009
8.170
9.550
7.910
8.890
5,293,742
+0.72(+8.81%)
Dec 08, 2009
8.930
8.930
8.150
8.170
700,396
-0.16(-1.92%)
Dec 07, 2009
8.740
8.740
8.280
8.330
957,520
-0.13(-1.54%)
Dec 04, 2009
8.140
8.520
8.080
8.460
653,426
+0.20(+2.42%)
Dec 03, 2009
8.410
8.550
8.240
8.260
491,817
-0.10(-1.20%)
Dec 02, 2009
8.070
8.360
8.070
8.360
558,735
+0.30(+3.72%)
Dec 01, 2009
7.960
8.150
7.691
8.060
2,005,978
+0.18(+2.28%)
Nov 30, 2009
8.010
8.150
7.500
7.880
1,216,217
-0.27(-3.31%)
Nov 27, 2009
8.070
8.280
8.000
8.150
244,054
-0.18(-2.16%)
Nov 25, 2009
8.390
8.499
8.290
8.330
252,534
-0.05(-0.60%)
Nov 24, 2009
8.670
8.800
8.320
8.380
571,765
-0.22(-2.56%)
Nov 23, 2009
8.590
8.820
8.410
8.600
595,885
+0.25(+2.99%)
Nov 20, 2009
8.020
8.490
8.020
8.350
562,242
+0.31(+3.86%)
Nov 19, 2009
8.370
8.380
7.950
8.040
598,306
-0.36(-4.29%)
Nov 18, 2009
8.610
8.800
8.240
8.400
371,168
-0.18(-2.10%)
Nov 17, 2009
8.690
8.828
8.460
8.580
660,695
-0.10(-1.15%)
Nov 16, 2009
8.380
8.920
8.300
8.680
1,122,412
+0.40(+4.83%)
Nov 13, 2009
7.860
8.290
7.820
8.280
526,974
+0.40(+5.08%)
Nov 12, 2009
8.010
8.080
7.850
7.880
270,560
-0.10(-1.25%)
Nov 11, 2009
8.000
8.030
7.820
7.980
351,131
+0.08(+1.01%)
Nov 10, 2009
7.940
8.290
7.820
7.900
565,870
-0.04(-0.50%)
Nov 09, 2009
8.220
8.490
7.890
7.940
830,773
-0.05(-0.63%)
Nov 06, 2009
7.250
8.090
7.250
7.990
918,378
+0.60(+8.12%)
Nov 05, 2009
7.390
7.590
7.230
7.390
1,238,068
+0.67(+9.97%)
Nov 04, 2009
6.860
7.020
6.640
6.720
427,904
-0.09(-1.32%)
Nov 03, 2009
6.790
6.840
6.610
6.810
293,130
-0.01(-0.15%)
Nov 02, 2009
6.700
6.870
6.560
6.820
343,347
+0.13(+1.94%)
Oct 30, 2009
7.350
7.500
6.440
6.690
1,406,692
-0.86(-11.39%)
Oct 29, 2009
7.450
7.600
7.350
7.550
355,529
+0.14(+1.89%)
Oct 28, 2009
7.570
7.630
7.330
7.410
276,819
-0.19(-2.50%)
Oct 27, 2009
7.680
7.800
7.550
7.600
232,409
-0.08(-1.04%)
Oct 26, 2009
7.680
7.880
7.630
7.680
301,295
-0.03(-0.39%)
Oct 23, 2009
7.690
7.940
7.610
7.710
248,452
-0.19(-2.41%)
Oct 22, 2009
7.670
7.940
7.610
7.900
297,329
+0.22(+2.86%)
Oct 21, 2009
7.620
7.990
7.620
7.680
411,940
+0.06(+0.79%)
Oct 20, 2009
7.720
8.020
7.600
7.620
380,003
-0.40(-4.99%)
Oct 19, 2009
7.990
8.110
7.960
8.020
260,188
+0.01(+0.12%)
Oct 16, 2009
8.000
8.090
7.820
8.010
337,782
-0.01(-0.12%)
Oct 15, 2009
7.770
8.020
7.700
8.020
302,604
+0.22(+2.82%)
Oct 14, 2009
7.780
7.920
7.680
7.800
219,928
+0.14(+1.83%)
Oct 13, 2009
7.770
7.944
7.520
7.660
285,991
-0.09(-1.16%)
Oct 12, 2009
7.930
7.990
7.740
7.750
236,131
-0.20(-2.52%)
Oct 09, 2009
8.000
8.000
7.780
7.950
191,386
-0.07(-0.87%)
Oct 08, 2009
7.980
8.070
7.840
8.020
545,569
+0.35(+4.56%)
Oct 07, 2009
7.570
7.730
7.510
7.670
166,544
+0.11(+1.46%)
Oct 06, 2009
7.370
7.645
7.300
7.560
242,127
+0.20(+2.72%)
Oct 05, 2009
7.470
7.630
7.320
7.360
204,298
-0.11(-1.47%)
Oct 02, 2009
7.510
7.660
7.450
7.470
262,062
-0.10(-1.32%)
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.