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
Myriad Genetics Inc
(NQ:
MYGN
)
23.56
+1.09 (+4.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2005
10.70
10.99
10.64
10.93
857,890
+0.27(+2.53%)
Sep 29, 2005
10.32
10.66
10.26
10.66
617,370
+0.40(+3.90%)
Sep 28, 2005
9.960
10.32
9.930
10.26
495,628
+0.27(+2.70%)
Sep 27, 2005
10.11
10.14
9.899
9.990
471,810
-0.13(-1.33%)
Sep 26, 2005
10.02
10.17
9.896
10.12
668,780
+0.17(+1.71%)
Sep 23, 2005
9.955
10.07
9.721
9.955
513,582
+0.12(+1.17%)
Sep 22, 2005
9.840
9.990
9.595
9.840
538,030
-0.03(-0.25%)
Sep 21, 2005
9.995
10.08
9.865
9.865
463,398
-0.16(-1.65%)
Sep 20, 2005
10.11
10.37
10.00
10.03
660,416
-0.16(-1.52%)
Sep 19, 2005
10.38
10.49
10.15
10.19
439,132
-0.22(-2.16%)
Sep 16, 2005
10.38
10.46
10.30
10.41
681,282
+0.12(+1.22%)
Sep 15, 2005
10.23
10.39
10.13
10.29
376,310
+0.05(+0.49%)
Sep 14, 2005
10.22
10.49
10.21
10.23
514,600
-0.04(-0.44%)
Sep 13, 2005
10.33
10.38
10.10
10.28
419,800
-0.11(-1.06%)
Sep 12, 2005
10.44
10.64
10.38
10.39
442,082
-0.11(-1.05%)
Sep 09, 2005
10.45
10.51
10.12
10.50
696,172
+0.13(+1.25%)
Sep 08, 2005
10.04
10.41
10.02
10.37
942,732
+0.28(+2.83%)
Sep 07, 2005
9.905
10.09
9.810
10.09
476,936
+0.16(+1.61%)
Sep 06, 2005
9.625
9.925
9.600
9.925
407,506
+0.29(+3.01%)
Sep 02, 2005
9.850
9.895
9.580
9.635
715,144
-0.25(-2.53%)
Sep 01, 2005
9.910
10.04
9.845
9.885
807,206
+0.00(+0.00%)
Aug 31, 2005
9.640
9.895
9.615
9.885
652,184
+0.23(+2.38%)
Aug 30, 2005
9.375
9.795
9.330
9.655
1,256,808
+0.30(+3.21%)
Aug 29, 2005
9.040
9.370
9.030
9.355
640,016
+0.32(+3.48%)
Aug 26, 2005
9.240
9.245
8.935
9.040
638,396
-0.20(-2.16%)
Aug 25, 2005
9.220
9.295
9.125
9.240
756,958
+0.11(+1.15%)
Aug 24, 2005
9.745
9.745
9.120
9.135
3,170,666
+0.06(+0.66%)
Aug 23, 2005
8.500
9.150
8.500
9.075
1,335,012
+0.67(+8.04%)
Aug 22, 2005
8.510
8.620
8.315
8.400
476,892
-0.10(-1.18%)
Aug 19, 2005
8.250
8.600
8.250
8.500
389,416
+0.24(+2.91%)
Aug 18, 2005
8.265
8.405
8.250
8.260
275,790
-0.04(-0.48%)
Aug 17, 2005
8.330
8.430
8.270
8.300
218,922
-0.00(-0.06%)
Aug 16, 2005
8.395
8.490
8.290
8.305
284,786
-0.14(-1.72%)
Aug 15, 2005
8.390
8.530
8.300
8.450
259,724
+0.09(+1.08%)
Aug 12, 2005
8.445
8.445
8.255
8.360
253,148
-0.13(-1.53%)
Aug 11, 2005
8.390
8.515
8.335
8.490
303,034
+0.12(+1.49%)
Aug 10, 2005
8.455
8.515
8.275
8.365
388,434
-0.06(-0.71%)
Aug 09, 2005
8.360
8.550
8.355
8.425
433,862
+0.07(+0.78%)
Aug 08, 2005
8.825
8.840
8.315
8.360
657,084
-0.39(-4.46%)
Aug 05, 2005
8.800
8.840
8.655
8.750
557,164
-0.02(-0.17%)
Aug 04, 2005
8.950
8.950
8.665
8.765
554,158
-0.19(-2.12%)
Aug 03, 2005
8.875
9.010
8.825
8.955
817,080
+0.07(+0.79%)
Aug 02, 2005
8.825
8.910
8.680
8.885
524,462
+0.12(+1.43%)
Aug 01, 2005
8.825
8.925
8.600
8.760
345,452
-0.04(-0.45%)
Jul 29, 2005
8.845
8.850
8.720
8.800
268,656
+0.00(+0.00%)
Jul 28, 2005
8.720
8.800
8.685
8.800
355,196
+0.07(+0.80%)
Jul 27, 2005
8.745
8.845
8.620
8.730
393,326
-0.04(-0.51%)
Jul 26, 2005
8.600
8.865
8.595
8.775
542,074
+0.16(+1.80%)
Jul 25, 2005
9.060
9.060
8.595
8.620
547,790
-0.40(-4.38%)
Jul 22, 2005
9.085
9.085
8.720
9.015
439,460
-0.05(-0.55%)
Jul 21, 2005
9.145
9.250
8.875
9.065
474,898
-0.02(-0.17%)
Jul 20, 2005
8.680
9.140
8.670
9.080
903,864
+0.37(+4.19%)
Jul 19, 2005
8.675
8.770
8.550
8.715
366,872
-0.01(-0.06%)
Jul 18, 2005
8.680
8.875
8.570
8.720
387,442
+0.04(+0.40%)
Jul 15, 2005
8.685
8.745
8.455
8.685
322,842
-0.03(-0.34%)
Jul 14, 2005
8.780
8.780
8.525
8.715
351,576
-0.01(-0.11%)
Jul 13, 2005
8.685
8.815
8.670
8.725
364,406
+0.04(+0.46%)
Jul 12, 2005
8.815
8.830
8.555
8.685
499,020
-0.14(-1.64%)
Jul 11, 2005
8.810
8.900
8.675
8.830
700,686
+0.03(+0.34%)
Jul 08, 2005
8.490
8.810
8.490
8.800
686,312
+0.37(+4.33%)
Jul 07, 2005
8.130
8.440
7.925
8.435
956,380
+0.24(+2.93%)
Jul 06, 2005
8.100
8.245
8.100
8.195
470,260
+0.11(+1.30%)
Jul 05, 2005
7.865
8.095
7.865
8.090
372,000
+0.19(+2.41%)
Jul 01, 2005
7.805
7.925
7.745
7.900
277,000
+0.08(+0.96%)
Jun 30, 2005
8.100
8.100
7.825
7.825
513,384
-0.25(-3.04%)
Jun 29, 2005
8.140
8.250
7.985
8.070
329,676
+0.01(+0.06%)
Jun 28, 2005
7.770
8.065
7.760
8.065
335,646
+0.28(+3.60%)
Jun 27, 2005
7.840
7.915
7.710
7.785
494,366
-0.10(-1.27%)
Jun 24, 2005
7.925
8.005
7.710
7.885
733,232
-0.08(-1.07%)
Jun 23, 2005
8.125
8.220
7.950
7.970
714,224
-0.22(-2.63%)
Jun 22, 2005
8.265
8.310
7.750
8.185
925,892
+0.02(+0.18%)
Jun 21, 2005
8.120
8.350
8.025
8.170
1,794,772
+0.25(+3.16%)
Jun 20, 2005
7.690
8.175
7.680
7.920
1,385,346
+0.17(+2.19%)
Jun 17, 2005
7.695
7.930
7.635
7.750
1,706,914
+0.08(+1.04%)
Jun 16, 2005
7.615
7.685
7.530
7.670
1,001,456
+0.07(+0.92%)
Jun 15, 2005
7.770
7.770
7.560
7.600
415,188
-0.14(-1.81%)
Jun 14, 2005
7.900
7.935
7.740
7.740
357,066
-0.18(-2.33%)
Jun 13, 2005
7.780
7.995
7.780
7.925
362,016
+0.10(+1.34%)
Jun 10, 2005
7.755
7.865
7.755
7.820
237,716
+0.11(+1.36%)
Jun 09, 2005
7.590
7.800
7.560
7.715
484,598
+0.12(+1.51%)
Jun 08, 2005
7.635
7.690
7.565
7.600
537,268
-0.06(-0.72%)
Jun 07, 2005
7.825
7.985
7.630
7.655
474,362
-0.15(-1.95%)
Jun 06, 2005
7.890
7.930
7.699
7.808
572,882
-0.07(-0.92%)
Jun 03, 2005
8.155
8.210
7.855
7.880
399,396
-0.28(-3.49%)
Jun 02, 2005
8.110
8.255
8.035
8.165
373,594
+0.03(+0.43%)
Jun 01, 2005
8.225
8.290
8.040
8.130
548,558
-0.10(-1.22%)
May 31, 2005
8.410
8.435
8.165
8.230
584,782
-0.20(-2.31%)
May 27, 2005
8.400
8.535
8.400
8.425
174,776
-0.02(-0.30%)
May 26, 2005
8.370
8.500
8.300
8.450
358,148
+0.12(+1.44%)
May 25, 2005
8.495
8.525
8.330
8.330
890,794
-0.20(-2.34%)
May 24, 2005
8.505
8.670
8.490
8.530
410,800
-0.01(-0.12%)
May 23, 2005
8.685
8.685
8.380
8.540
826,250
-0.12(-1.44%)
May 20, 2005
8.770
8.770
8.555
8.665
579,994
-0.09(-0.97%)
May 19, 2005
8.680
8.840
8.620
8.750
430,762
+0.01(+0.11%)
May 18, 2005
8.640
8.785
8.555
8.740
766,600
+0.09(+1.04%)
May 17, 2005
8.760
8.810
8.525
8.650
787,638
-0.17(-1.98%)
May 16, 2005
8.885
8.900
8.775
8.825
647,136
-0.08(-0.90%)
May 13, 2005
9.040
9.500
8.850
8.905
1,935,994
-0.18(-1.98%)
May 12, 2005
9.130
9.220
8.985
9.085
1,031,610
-0.04(-0.49%)
May 11, 2005
9.145
9.190
8.850
9.130
1,035,730
-0.03(-0.33%)
May 10, 2005
8.940
9.260
8.855
9.160
1,306,574
+0.19(+2.06%)
May 09, 2005
8.875
8.975
8.725
8.975
927,468
+0.16(+1.82%)
May 06, 2005
8.350
8.960
8.345
8.815
2,343,500
+0.47(+5.63%)
May 05, 2005
8.060
8.350
7.990
8.345
2,349,616
+0.37(+4.64%)
May 04, 2005
7.870
8.120
7.635
7.975
2,139,574
+0.08(+1.08%)
May 03, 2005
8.015
8.145
7.865
7.890
2,273,534
-0.18(-2.29%)
May 02, 2005
8.280
8.450
7.975
8.075
5,418,222
-0.01(-0.06%)
Apr 29, 2005
8.025
8.120
7.805
8.080
1,168,400
+0.05(+0.69%)
Apr 28, 2005
8.500
8.550
8.005
8.025
1,067,890
-0.48(-5.64%)
Apr 27, 2005
8.725
8.725
8.370
8.505
1,007,818
-0.24(-2.80%)
Apr 26, 2005
8.565
9.040
8.525
8.750
1,453,176
+0.09(+1.04%)
Apr 25, 2005
8.470
8.761
8.450
8.660
878,342
+0.27(+3.22%)
Apr 22, 2005
8.655
8.660
8.320
8.390
857,222
-0.21(-2.44%)
Apr 21, 2005
8.485
8.700
8.405
8.600
759,342
+0.24(+2.93%)
Apr 20, 2005
8.500
8.595
8.350
8.355
1,167,256
-0.14(-1.71%)
Apr 19, 2005
8.395
8.610
8.395
8.500
2,229,870
+0.05(+0.59%)
Apr 18, 2005
8.510
8.575
8.285
8.450
1,536,898
-0.12(-1.40%)
Apr 15, 2005
8.325
8.640
8.325
8.570
1,479,186
+0.26(+3.07%)
Apr 14, 2005
8.545
8.625
8.305
8.315
1,341,010
-0.27(-3.09%)
Apr 13, 2005
8.770
8.920
8.525
8.580
1,138,844
-0.13(-1.55%)
Apr 12, 2005
8.845
8.925
8.515
8.715
1,611,344
-0.20(-2.19%)
Apr 11, 2005
8.865
9.215
8.575
8.910
1,317,550
+0.10(+1.08%)
Apr 08, 2005
8.860
9.025
8.745
8.815
1,020,392
-0.04(-0.40%)
Apr 07, 2005
9.025
9.035
8.595
8.850
1,273,260
-0.15(-1.67%)
Apr 06, 2005
8.925
9.310
8.880
9.000
2,280,388
+0.20(+2.27%)
Apr 05, 2005
8.625
8.885
8.605
8.800
1,600,488
+0.15(+1.73%)
Apr 04, 2005
8.785
8.825
8.455
8.650
1,636,072
-0.17(-1.98%)
Apr 01, 2005
9.275
9.275
8.625
8.825
2,961,842
-0.37(-4.02%)
Mar 31, 2005
9.645
9.650
9.035
9.195
2,818,890
-0.40(-4.17%)
Mar 30, 2005
9.425
9.745
9.400
9.595
1,539,234
+0.11(+1.16%)
Mar 29, 2005
10.26
10.26
9.425
9.485
2,491,000
-0.72(-7.06%)
Mar 28, 2005
10.61
10.87
10.08
10.21
1,418,278
-0.43(-4.00%)
Mar 24, 2005
10.73
10.73
10.40
10.63
1,542,120
-0.03(-0.28%)
Mar 23, 2005
10.35
10.74
10.32
10.66
1,278,606
+0.23(+2.25%)
Mar 22, 2005
10.27
10.65
10.23
10.43
1,255,950
+0.17(+1.61%)
Mar 21, 2005
9.945
10.35
9.925
10.26
1,257,826
+0.28(+2.75%)
Mar 18, 2005
10.01
10.11
9.865
9.985
1,059,214
-0.01(-0.05%)
Mar 17, 2005
10.02
10.23
9.950
9.990
682,170
-0.12(-1.14%)
Mar 16, 2005
10.31
10.44
10.06
10.11
614,604
-0.25(-2.41%)
Mar 15, 2005
10.56
10.66
10.35
10.36
927,994
-0.17(-1.62%)
Mar 14, 2005
10.23
10.54
10.04
10.53
1,017,336
+0.37(+3.59%)
Mar 11, 2005
10.28
10.56
10.11
10.16
761,584
-0.14(-1.41%)
Mar 10, 2005
10.51
10.51
10.04
10.30
1,213,846
-0.17(-1.58%)
Mar 09, 2005
10.86
10.86
10.41
10.47
1,329,682
-0.29(-2.70%)
Mar 08, 2005
11.12
11.15
10.76
10.76
1,145,966
-0.34(-3.06%)
Mar 07, 2005
11.26
11.40
11.03
11.10
1,344,944
-0.10(-0.89%)
Mar 04, 2005
11.09
11.29
10.92
11.20
1,424,178
+0.21(+1.91%)
Mar 03, 2005
11.20
11.24
10.77
10.99
998,040
-0.08(-0.77%)
Mar 02, 2005
11.09
11.30
11.01
11.07
938,158
+0.02(+0.18%)
Mar 01, 2005
10.77
11.10
10.77
11.05
846,000
+0.22(+2.03%)
Feb 28, 2005
10.96
10.96
10.59
10.84
1,407,928
-0.17(-1.59%)
Feb 25, 2005
10.87
11.11
10.82
11.01
820,338
+0.07(+0.69%)
Feb 24, 2005
10.74
10.98
10.30
10.94
953,696
+0.26(+2.44%)
Feb 23, 2005
10.71
10.95
10.55
10.68
660,686
-0.04(-0.42%)
Feb 22, 2005
10.52
10.98
10.52
10.72
1,106,490
+0.09(+0.85%)
Feb 18, 2005
10.88
10.88
10.53
10.63
642,134
-0.19(-1.80%)
Feb 17, 2005
11.03
11.10
10.77
10.82
588,398
-0.24(-2.12%)
Feb 16, 2005
11.18
11.19
10.97
11.06
685,230
-0.09(-0.81%)
Feb 15, 2005
11.05
11.31
10.97
11.15
1,293,834
+0.17(+1.50%)
Feb 14, 2005
11.29
11.42
10.79
10.98
1,747,754
-0.38(-3.30%)
Feb 11, 2005
11.28
11.48
11.15
11.36
901,260
+0.06(+0.53%)
Feb 10, 2005
11.57
11.65
11.19
11.30
1,118,260
-0.25(-2.16%)
Feb 09, 2005
11.98
12.09
11.55
11.55
796,430
-0.31(-2.65%)
Feb 08, 2005
12.47
12.47
11.51
11.87
1,712,032
-0.56(-4.55%)
Feb 07, 2005
12.66
12.90
12.40
12.43
1,020,548
-0.30(-2.39%)
Feb 04, 2005
12.29
12.81
12.29
12.73
1,227,826
+0.38(+3.08%)
Feb 03, 2005
12.46
12.49
12.29
12.36
617,864
-0.01(-0.08%)
Feb 02, 2005
12.55
12.67
12.26
12.37
1,326,386
-0.27(-2.14%)
Feb 01, 2005
12.45
12.75
12.28
12.63
800,860
+0.25(+2.06%)
Jan 31, 2005
12.23
12.40
12.13
12.38
1,320,370
+0.33(+2.74%)
Jan 28, 2005
12.74
12.78
11.89
12.05
2,015,640
-0.73(-5.75%)
Jan 27, 2005
12.78
12.91
12.71
12.79
1,322,350
-0.03(-0.23%)
Jan 26, 2005
12.41
12.82
12.41
12.81
1,164,514
+0.34(+2.77%)
Jan 25, 2005
12.46
12.90
12.35
12.47
1,439,448
+0.10(+0.81%)
Jan 24, 2005
12.65
12.73
12.26
12.37
1,860,402
-0.23(-1.83%)
Jan 21, 2005
12.79
12.82
12.51
12.60
1,762,090
-0.12(-0.98%)
Jan 20, 2005
12.80
12.98
12.70
12.72
1,965,508
-0.08(-0.62%)
Jan 19, 2005
12.96
12.96
12.73
12.80
1,368,096
-0.13(-1.04%)
Jan 18, 2005
12.31
13.04
12.10
12.94
2,460,692
+0.67(+5.46%)
Jan 14, 2005
11.98
12.34
11.89
12.27
1,860,908
+0.38(+3.15%)
Jan 13, 2005
12.36
12.60
11.82
11.89
2,306,292
-0.58(-4.65%)
Jan 12, 2005
11.20
12.48
11.20
12.47
4,108,376
+1.51(+13.77%)
Jan 11, 2005
11.29
11.41
10.87
10.96
2,313,940
-0.44(-3.82%)
Jan 10, 2005
11.00
11.57
10.95
11.40
1,073,154
+0.36(+3.26%)
Jan 07, 2005
11.15
11.29
10.81
11.04
689,584
-0.06(-0.50%)
Jan 06, 2005
11.01
11.12
10.80
11.10
744,348
+0.19(+1.70%)
Jan 05, 2005
10.82
11.05
10.65
10.91
2,105,458
+0.19(+1.77%)
Jan 04, 2005
11.10
11.10
10.62
10.72
1,687,600
-0.34(-3.07%)
Jan 03, 2005
11.32
11.32
10.81
11.06
851,566
-0.20(-1.73%)
Dec 31, 2004
11.40
11.40
11.23
11.26
347,400
-0.07(-0.62%)
Dec 30, 2004
11.34
11.53
11.30
11.32
204,600
-0.05(-0.44%)
Dec 29, 2004
11.64
11.74
11.35
11.38
529,400
-0.22(-1.90%)
Dec 28, 2004
11.47
11.65
11.34
11.60
821,200
+0.33(+2.93%)
Dec 27, 2004
11.29
11.47
11.06
11.27
654,200
+0.07(+0.63%)
Dec 23, 2004
11.12
11.34
11.09
11.20
662,800
-0.04(-0.40%)
Dec 22, 2004
10.98
11.28
10.94
11.24
1,127,600
+0.25(+2.23%)
Dec 21, 2004
11.80
11.80
10.56
10.99
4,116,400
-0.62(-5.30%)
Dec 20, 2004
11.62
11.96
11.53
11.61
741,600
+0.00(+0.04%)
Dec 17, 2004
11.88
11.90
11.54
11.61
860,600
-0.27(-2.27%)
Dec 16, 2004
11.94
12.03
11.85
11.88
1,331,600
-0.02(-0.13%)
Dec 15, 2004
12.01
12.01
11.77
11.89
1,199,200
-0.06(-0.54%)
Dec 14, 2004
11.20
12.15
11.19
11.96
2,936,200
+0.74(+6.65%)
Dec 13, 2004
10.92
11.25
10.86
11.21
1,068,400
+0.28(+2.51%)
Dec 10, 2004
11.00
11.14
10.85
10.94
989,000
-0.04(-0.36%)
Dec 09, 2004
10.79
11.11
10.66
10.97
1,590,600
+0.24(+2.24%)
Dec 08, 2004
10.50
10.92
10.37
10.73
1,437,200
+0.33(+3.22%)
Dec 07, 2004
10.78
10.82
10.38
10.40
1,042,600
-0.24(-2.26%)
Dec 06, 2004
11.12
11.56
10.05
10.64
3,719,200
+0.61(+6.08%)
Dec 03, 2004
10.06
10.12
9.925
10.03
558,000
-0.03(-0.25%)
Dec 02, 2004
9.810
10.16
9.745
10.05
1,125,200
+0.20(+2.03%)
Dec 01, 2004
9.590
9.915
9.580
9.855
992,800
+0.24(+2.44%)
Nov 30, 2004
9.615
9.695
9.470
9.620
647,000
+0.02(+0.26%)
Nov 29, 2004
9.455
9.620
9.370
9.595
1,060,800
+0.23(+2.40%)
Nov 26, 2004
9.275
9.565
9.265
9.370
313,800
+0.03(+0.32%)
Nov 24, 2004
9.280
9.450
9.070
9.340
450,000
+0.12(+1.30%)
Nov 23, 2004
9.290
9.400
9.000
9.220
621,200
-0.16(-1.71%)
Nov 22, 2004
9.365
9.385
9.120
9.380
699,400
+0.05(+0.54%)
Nov 19, 2004
9.690
9.760
9.290
9.330
663,400
-0.34(-3.52%)
Nov 18, 2004
9.630
9.715
9.460
9.670
617,400
+0.11(+1.15%)
Nov 17, 2004
9.815
9.900
9.465
9.560
876,000
-0.21(-2.15%)
Nov 16, 2004
9.740
9.825
9.540
9.770
738,400
+0.04(+0.41%)
Nov 15, 2004
9.825
9.825
9.565
9.730
701,800
-0.12(-1.27%)
Nov 12, 2004
9.960
10.00
9.665
9.855
398,000
-0.17(-1.70%)
Nov 11, 2004
9.725
10.04
9.705
10.03
751,400
+0.28(+2.82%)
Nov 10, 2004
9.635
9.915
9.555
9.750
907,600
+0.10(+0.98%)
Nov 09, 2004
9.210
9.665
9.205
9.655
1,642,200
+0.42(+4.55%)
Nov 08, 2004
9.000
9.245
8.925
9.235
471,600
+0.20(+2.21%)
Nov 05, 2004
8.940
9.075
8.890
9.035
996,600
+0.04(+0.44%)
Nov 04, 2004
8.915
9.055
8.915
8.995
834,400
+0.04(+0.50%)
Nov 03, 2004
8.550
9.250
8.550
8.950
1,828,000
+0.46(+5.42%)
Nov 02, 2004
8.795
9.060
8.485
8.490
764,800
-0.35(-3.90%)
Nov 01, 2004
8.890
8.905
8.640
8.835
269,000
-0.02(-0.28%)
Oct 29, 2004
8.835
9.060
8.640
8.860
309,400
-0.07(-0.73%)
Oct 28, 2004
8.810
9.025
8.680
8.925
381,200
+0.10(+1.08%)
Oct 27, 2004
8.590
8.950
8.555
8.830
497,200
+0.22(+2.61%)
Oct 26, 2004
8.475
8.740
8.425
8.605
380,800
+0.04(+0.41%)
Oct 25, 2004
8.425
8.725
8.285
8.570
619,200
+0.12(+1.42%)
Oct 22, 2004
8.810
8.875
8.445
8.450
284,600
-0.30(-3.43%)
Oct 21, 2004
8.590
8.840
8.425
8.750
565,600
+0.06(+0.69%)
Oct 20, 2004
8.375
8.725
8.325
8.690
459,800
+0.28(+3.33%)
Oct 19, 2004
8.780
8.875
8.380
8.410
420,000
-0.36(-4.05%)
Oct 18, 2004
8.430
8.850
8.325
8.765
383,800
+0.25(+2.88%)
Oct 15, 2004
8.255
8.675
8.175
8.520
436,200
+0.28(+3.40%)
Oct 14, 2004
8.375
8.545
8.240
8.240
317,400
-0.17(-2.08%)
Oct 13, 2004
8.735
8.870
8.335
8.415
572,600
-0.18(-2.04%)
Oct 12, 2004
8.660
8.750
8.400
8.590
324,200
-0.19(-2.11%)
Oct 11, 2004
8.550
8.800
8.480
8.775
291,200
+0.25(+2.87%)
Oct 08, 2004
8.805
8.810
8.520
8.530
542,200
-0.22(-2.51%)
Oct 07, 2004
9.315
9.320
8.745
8.750
712,800
-0.51(-5.46%)
Oct 06, 2004
9.120
9.255
8.925
9.255
475,800
+0.06(+0.60%)
Oct 05, 2004
9.260
9.260
9.000
9.200
684,200
+0.04(+0.44%)
Oct 04, 2004
9.010
9.250
9.005
9.160
934,800
+0.16(+1.78%)
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.