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
Biocryst Pharma Inc
(NQ:
BCRX
)
5.320
-0.020 (-0.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2011
3.610
3.820
3.570
3.790
315,021
+0.15(+4.12%)
Mar 30, 2011
3.650
3.710
3.590
3.640
113,502
-0.03(-0.82%)
Mar 29, 2011
3.540
3.700
3.510
3.670
304,956
+0.14(+3.97%)
Mar 28, 2011
3.590
3.599
3.450
3.530
182,064
-0.06(-1.67%)
Mar 25, 2011
3.490
3.657
3.450
3.590
243,399
+0.11(+3.16%)
Mar 24, 2011
3.560
3.570
3.430
3.480
120,105
-0.03(-0.85%)
Mar 23, 2011
3.410
3.530
3.330
3.510
122,227
+0.10(+2.93%)
Mar 22, 2011
3.510
3.600
3.400
3.410
204,265
-0.10(-2.85%)
Mar 21, 2011
3.500
3.670
3.470
3.510
323,302
+0.07(+2.03%)
Mar 18, 2011
3.410
3.510
3.320
3.440
293,963
+0.08(+2.38%)
Mar 17, 2011
3.470
3.540
3.360
3.360
269,555
-0.02(-0.59%)
Mar 16, 2011
3.510
3.620
3.370
3.380
285,421
-0.12(-3.43%)
Mar 15, 2011
3.320
3.620
3.270
3.500
582,547
+0.03(+0.86%)
Mar 14, 2011
3.700
3.760
3.380
3.470
484,500
-0.29(-7.71%)
Mar 11, 2011
3.850
3.890
3.660
3.760
440,268
-0.13(-3.28%)
Mar 10, 2011
4.040
4.170
3.860
3.888
326,300
-0.21(-5.18%)
Mar 09, 2011
4.070
4.200
4.070
4.100
193,692
+0.02(+0.49%)
Mar 08, 2011
4.000
4.100
3.950
4.080
144,337
+0.07(+1.75%)
Mar 07, 2011
4.090
4.150
3.951
4.010
322,055
-0.07(-1.72%)
Mar 04, 2011
4.200
4.200
4.080
4.080
126,635
-0.10(-2.39%)
Mar 03, 2011
4.250
4.280
4.160
4.180
163,000
-0.03(-0.71%)
Mar 02, 2011
4.130
4.210
4.070
4.210
223,685
+0.06(+1.45%)
Mar 01, 2011
4.370
4.370
4.110
4.150
202,528
-0.19(-4.38%)
Feb 28, 2011
4.330
4.360
4.260
4.340
253,806
+0.05(+1.17%)
Feb 25, 2011
4.250
4.360
4.170
4.290
817,561
+0.30(+7.52%)
Feb 24, 2011
3.950
4.010
3.940
3.990
180,892
+0.04(+1.01%)
Feb 23, 2011
4.000
4.050
3.880
3.950
364,954
-0.06(-1.50%)
Feb 22, 2011
4.120
4.190
4.010
4.010
423,385
-0.19(-4.52%)
Feb 18, 2011
4.260
4.330
4.150
4.200
324,331
-0.04(-0.94%)
Feb 17, 2011
4.240
4.290
4.170
4.240
183,711
+0.00(+0.00%)
Feb 16, 2011
4.240
4.280
4.170
4.240
208,353
+0.04(+0.95%)
Feb 15, 2011
4.300
4.360
4.200
4.200
240,310
-0.11(-2.55%)
Feb 14, 2011
4.310
4.420
4.300
4.310
327,680
+0.00(+0.00%)
Feb 11, 2011
4.340
4.490
4.220
4.310
1,094,228
+0.38(+9.67%)
Feb 10, 2011
4.050
4.150
3.870
3.930
619,574
-0.12(-2.96%)
Feb 09, 2011
4.150
4.200
4.050
4.050
341,839
-0.14(-3.34%)
Feb 08, 2011
4.190
4.200
4.110
4.190
163,872
-0.03(-0.71%)
Feb 07, 2011
4.050
4.250
4.050
4.220
286,817
+0.14(+3.43%)
Feb 04, 2011
4.270
4.330
4.050
4.080
617,025
-0.18(-4.23%)
Feb 03, 2011
4.210
4.280
4.130
4.260
141,693
+0.02(+0.47%)
Feb 02, 2011
4.210
4.270
4.180
4.240
156,942
+0.00(+0.00%)
Feb 01, 2011
4.170
4.280
4.140
4.240
276,852
+0.12(+2.91%)
Jan 31, 2011
4.260
4.260
4.110
4.120
324,441
-0.09(-2.14%)
Jan 28, 2011
4.540
4.540
4.190
4.210
387,313
-0.28(-6.24%)
Jan 27, 2011
4.380
4.520
4.350
4.490
404,601
+0.13(+2.98%)
Jan 26, 2011
4.250
4.390
4.240
4.360
331,356
+0.11(+2.59%)
Jan 25, 2011
4.220
4.310
4.220
4.250
234,500
+0.01(+0.24%)
Jan 24, 2011
4.230
4.280
4.200
4.240
386,499
-0.01(-0.24%)
Jan 21, 2011
4.340
4.360
4.230
4.250
410,433
-0.07(-1.62%)
Jan 20, 2011
4.360
4.480
4.230
4.320
304,795
-0.09(-2.04%)
Jan 19, 2011
4.530
4.580
4.330
4.410
549,769
-0.16(-3.50%)
Jan 18, 2011
4.670
4.700
4.460
4.570
835,032
-0.14(-2.97%)
Jan 14, 2011
4.800
4.850
4.680
4.710
470,028
-0.11(-2.28%)
Jan 13, 2011
5.000
5.000
4.630
4.820
1,099,453
-0.34(-6.68%)
Jan 12, 2011
5.200
5.230
5.140
5.165
158,099
+0.00(+0.10%)
Jan 11, 2011
5.190
5.310
5.160
5.160
252,993
-0.01(-0.19%)
Jan 10, 2011
5.170
5.250
5.150
5.170
161,734
-0.04(-0.82%)
Jan 07, 2011
5.250
5.250
5.110
5.213
120,702
-0.01(-0.14%)
Jan 06, 2011
5.220
5.280
5.170
5.220
133,461
-0.01(-0.19%)
Jan 05, 2011
5.260
5.310
5.200
5.230
155,788
-0.07(-1.32%)
Jan 04, 2011
5.380
5.430
5.240
5.300
173,671
-0.04(-0.75%)
Jan 03, 2011
5.240
5.380
5.170
5.340
273,976
+0.17(+3.29%)
Dec 31, 2010
5.090
5.240
5.070
5.170
252,456
+0.04(+0.78%)
Dec 30, 2010
5.250
5.310
5.110
5.130
333,581
-0.15(-2.84%)
Dec 29, 2010
5.480
5.530
5.240
5.280
332,410
-0.17(-3.12%)
Dec 28, 2010
5.790
5.840
5.380
5.450
369,237
-0.35(-6.03%)
Dec 27, 2010
5.520
5.860
5.520
5.800
290,821
+0.25(+4.60%)
Dec 23, 2010
5.550
5.690
5.520
5.545
140,831
-0.01(-0.27%)
Dec 22, 2010
5.610
5.610
5.450
5.560
176,370
-0.05(-0.89%)
Dec 21, 2010
5.500
5.690
5.450
5.610
240,024
+0.13(+2.37%)
Dec 20, 2010
5.590
5.590
5.350
5.480
315,803
-0.07(-1.26%)
Dec 17, 2010
5.260
5.600
5.260
5.550
792,626
+0.33(+6.32%)
Dec 16, 2010
5.090
5.290
5.090
5.220
206,404
+0.13(+2.55%)
Dec 15, 2010
5.100
5.360
5.050
5.090
439,282
-0.04(-0.78%)
Dec 14, 2010
5.000
5.170
4.960
5.130
262,782
+0.15(+3.01%)
Dec 13, 2010
5.010
5.100
4.960
4.980
212,388
+0.04(+0.81%)
Dec 10, 2010
4.830
4.960
4.780
4.940
187,049
+0.13(+2.70%)
Dec 09, 2010
4.930
4.939
4.800
4.810
137,532
-0.06(-1.23%)
Dec 08, 2010
4.920
4.960
4.850
4.870
144,611
-0.05(-1.02%)
Dec 07, 2010
4.960
5.000
4.890
4.920
199,149
+0.00(+0.00%)
Dec 06, 2010
4.790
4.930
4.790
4.920
141,373
+0.10(+2.07%)
Dec 03, 2010
4.870
4.920
4.786
4.820
191,847
-0.10(-2.03%)
Dec 02, 2010
5.020
5.020
4.900
4.920
147,802
-0.11(-2.19%)
Dec 01, 2010
5.040
5.150
4.930
5.030
371,144
+0.09(+1.82%)
Nov 30, 2010
4.800
5.030
4.790
4.940
315,325
+0.08(+1.65%)
Nov 29, 2010
4.780
4.900
4.750
4.860
170,433
+0.03(+0.62%)
Nov 26, 2010
4.870
4.900
4.760
4.830
178,803
-0.09(-1.83%)
Nov 24, 2010
4.860
4.920
4.920
4.920
223,259
+0.07(+1.44%)
Nov 23, 2010
4.750
4.880
4.710
4.850
137,320
+0.04(+0.83%)
Nov 22, 2010
4.920
4.930
4.740
4.810
197,777
-0.15(-3.02%)
Nov 19, 2010
4.750
5.020
4.670
4.960
430,161
+0.23(+4.86%)
Nov 18, 2010
4.720
4.825
4.688
4.730
662,258
+0.07(+1.50%)
Nov 17, 2010
4.760
4.800
4.650
4.660
157,722
-0.08(-1.69%)
Nov 16, 2010
4.960
5.025
4.710
4.740
372,515
-0.29(-5.77%)
Nov 15, 2010
4.970
5.080
4.970
5.030
162,319
+0.06(+1.21%)
Nov 12, 2010
5.000
5.090
4.950
4.970
120,281
-0.07(-1.39%)
Nov 11, 2010
5.000
5.090
4.970
5.040
185,059
+0.00(+0.00%)
Nov 10, 2010
5.070
5.140
4.990
5.040
261,309
-0.04(-0.79%)
Nov 09, 2010
5.430
5.490
5.070
5.080
288,338
-0.36(-6.62%)
Nov 08, 2010
5.220
5.480
5.200
5.440
454,436
+0.19(+3.62%)
Nov 05, 2010
5.020
5.350
4.920
5.250
660,505
+0.21(+4.17%)
Nov 04, 2010
5.030
5.070
4.990
5.040
253,841
+0.07(+1.41%)
Nov 03, 2010
4.900
5.100
4.670
4.970
304,426
+0.09(+1.84%)
Nov 02, 2010
4.900
4.930
4.750
4.880
416,791
+0.03(+0.62%)
Nov 01, 2010
5.010
5.050
4.800
4.850
306,307
-0.11(-2.22%)
Oct 29, 2010
5.040
5.170
4.920
4.960
385,838
-0.13(-2.55%)
Oct 28, 2010
5.050
5.220
5.000
5.090
391,610
+0.10(+2.00%)
Oct 27, 2010
5.100
5.250
4.940
4.990
289,616
-0.15(-2.92%)
Oct 25, 2010
5.260
5.280
5.120
5.140
136,831
-0.05(-0.96%)
Oct 22, 2010
5.150
5.270
5.090
5.190
198,945
+0.05(+0.97%)
Oct 21, 2010
5.060
5.220
4.910
5.140
299,567
+0.12(+2.39%)
Oct 20, 2010
4.940
5.080
4.920
5.020
198,530
+0.12(+2.45%)
Oct 19, 2010
5.020
5.140
4.860
4.900
275,964
-0.21(-4.11%)
Oct 18, 2010
5.010
5.120
5.010
5.110
198,632
+0.09(+1.79%)
Oct 15, 2010
5.270
5.330
5.000
5.020
377,185
-0.17(-3.28%)
Oct 14, 2010
5.270
5.340
5.140
5.190
165,004
-0.10(-1.89%)
Oct 13, 2010
5.110
5.350
5.060
5.290
319,896
+0.20(+3.93%)
Oct 12, 2010
5.010
5.110
4.950
5.090
127,869
+0.04(+0.79%)
Oct 11, 2010
5.030
5.080
4.930
5.050
137,337
+0.03(+0.60%)
Oct 08, 2010
4.920
5.050
4.920
5.020
135,717
+0.09(+1.83%)
Oct 07, 2010
4.950
5.000
4.870
4.930
164,615
+0.00(+0.00%)
Oct 06, 2010
5.000
5.010
4.910
4.930
165,177
-0.06(-1.20%)
Oct 05, 2010
4.940
5.010
4.860
4.990
246,270
+0.11(+2.25%)
Oct 04, 2010
4.970
5.010
4.750
4.880
253,423
-0.13(-2.59%)
Oct 01, 2010
5.020
5.050
4.925
5.010
172,699
+0.07(+1.42%)
Sep 30, 2010
5.000
5.090
4.920
4.940
246,782
+0.03(+0.61%)
Sep 29, 2010
5.100
5.100
4.870
4.910
408,819
+0.09(+1.87%)
Sep 28, 2010
4.760
4.840
4.635
4.820
336,806
+0.09(+1.90%)
Sep 27, 2010
4.740
4.910
4.710
4.730
310,980
-0.02(-0.42%)
Sep 24, 2010
4.900
4.970
4.640
4.750
708,980
-0.08(-1.66%)
Sep 23, 2010
5.010
5.020
4.800
4.830
1,074,103
-0.31(-6.03%)
Sep 22, 2010
5.260
5.350
5.100
5.140
192,072
-0.12(-2.28%)
Sep 21, 2010
5.110
5.350
5.090
5.260
332,379
+0.15(+2.94%)
Sep 20, 2010
5.010
5.120
4.980
5.110
515,493
+0.09(+1.79%)
Sep 17, 2010
5.250
5.250
4.990
5.020
565,380
-0.08(-1.57%)
Sep 15, 2010
5.190
5.400
5.080
5.100
541,517
-0.19(-3.59%)
Sep 14, 2010
5.670
5.690
5.230
5.290
714,402
-0.38(-6.70%)
Sep 13, 2010
5.410
5.690
5.400
5.670
527,027
+0.30(+5.59%)
Sep 10, 2010
5.280
5.390
5.260
5.370
183,213
+0.09(+1.70%)
Sep 09, 2010
5.250
5.370
5.210
5.280
249,817
+0.10(+1.93%)
Sep 08, 2010
5.180
5.310
5.150
5.180
223,469
+0.00(+0.00%)
Sep 07, 2010
5.310
5.350
5.140
5.180
326,050
-0.18(-3.36%)
Sep 03, 2010
5.380
5.490
5.240
5.360
475,489
+0.04(+0.75%)
Sep 02, 2010
5.050
5.350
4.990
5.320
535,670
+0.32(+6.40%)
Sep 01, 2010
4.840
5.000
4.740
5.000
331,194
+0.27(+5.71%)
Aug 31, 2010
4.680
4.850
4.630
4.730
228,352
+0.04(+0.75%)
Aug 30, 2010
4.830
4.890
4.650
4.695
270,653
-0.12(-2.59%)
Aug 27, 2010
4.620
4.850
4.550
4.820
320,724
+0.27(+5.93%)
Aug 26, 2010
4.680
4.750
4.540
4.550
304,625
-0.12(-2.57%)
Aug 25, 2010
4.520
4.690
4.430
4.670
526,829
+0.09(+1.97%)
Aug 24, 2010
4.720
4.740
4.530
4.580
281,130
-0.20(-4.18%)
Aug 23, 2010
4.860
4.950
4.750
4.780
237,440
-0.03(-0.62%)
Aug 20, 2010
4.910
5.000
4.780
4.810
315,051
-0.14(-2.83%)
Aug 19, 2010
5.160
5.160
4.850
4.950
487,597
-0.23(-4.44%)
Aug 18, 2010
5.150
5.210
5.060
5.180
187,748
+0.04(+0.78%)
Aug 17, 2010
5.120
5.170
5.010
5.140
290,769
+0.06(+1.18%)
Aug 16, 2010
5.070
5.150
4.980
5.080
429,275
+0.10(+2.01%)
Aug 13, 2010
5.090
5.160
4.930
4.980
494,591
-0.14(-2.73%)
Aug 12, 2010
5.010
5.240
5.010
5.120
323,635
+0.07(+1.39%)
Aug 11, 2010
5.400
5.400
5.010
5.050
616,608
-0.47(-8.51%)
Aug 10, 2010
5.500
5.620
5.340
5.520
367,091
-0.02(-0.36%)
Aug 09, 2010
5.710
5.710
5.520
5.540
327,122
-0.15(-2.64%)
Aug 06, 2010
5.770
5.920
5.500
5.690
369,416
-0.15(-2.57%)
Aug 05, 2010
6.100
6.120
5.800
5.840
395,525
-0.34(-5.50%)
Aug 04, 2010
6.100
6.240
6.050
6.180
223,414
+0.13(+2.15%)
Aug 03, 2010
5.990
6.100
5.900
6.050
217,721
+0.06(+1.00%)
Aug 02, 2010
6.050
6.100
5.970
5.990
309,285
+0.02(+0.34%)
Jul 30, 2010
5.730
6.000
5.540
5.970
364,717
+0.18(+3.11%)
Jul 29, 2010
5.850
5.870
5.570
5.790
150,939
+0.08(+1.40%)
Jul 28, 2010
5.960
5.990
5.690
5.710
187,247
-0.28(-4.67%)
Jul 27, 2010
6.020
6.080
5.890
5.990
177,325
+0.02(+0.34%)
Jul 26, 2010
5.830
6.020
5.590
5.970
297,659
+0.17(+2.93%)
Jul 23, 2010
5.520
5.830
5.450
5.800
358,403
+0.24(+4.32%)
Jul 22, 2010
5.410
5.650
5.370
5.560
285,728
+0.21(+3.93%)
Jul 21, 2010
5.720
5.720
5.320
5.350
324,334
-0.34(-5.98%)
Jul 20, 2010
5.250
5.740
5.100
5.690
380,091
+0.31(+5.76%)
Jul 19, 2010
5.530
5.530
5.000
5.380
564,561
-0.16(-2.89%)
Jul 16, 2010
5.860
5.860
5.360
5.540
739,786
-0.41(-6.89%)
Jul 15, 2010
6.100
6.100
5.790
5.950
298,937
-0.16(-2.62%)
Jul 14, 2010
6.070
6.200
6.000
6.110
217,167
-0.01(-0.16%)
Jul 13, 2010
5.900
6.190
5.700
6.120
391,529
+0.30(+5.15%)
Jul 12, 2010
5.920
6.000
5.690
5.820
217,618
-0.11(-1.85%)
Jul 09, 2010
5.820
5.950
5.650
5.930
214,885
+0.08(+1.37%)
Jul 08, 2010
5.960
5.960
5.710
5.850
236,609
+0.16(+2.81%)
Jul 07, 2010
5.470
5.820
5.250
5.690
380,695
+0.27(+4.98%)
Jul 06, 2010
5.760
5.910
5.380
5.420
439,713
-0.27(-4.75%)
Jul 02, 2010
5.760
5.920
5.610
5.690
339,722
-0.06(-1.04%)
Jul 01, 2010
5.910
5.910
5.430
5.750
521,682
-0.16(-2.71%)
Jun 30, 2010
5.980
6.260
5.850
5.910
331,320
-0.09(-1.50%)
Jun 29, 2010
6.240
6.350
5.940
6.000
409,969
+0.11(+1.87%)
Jun 25, 2010
5.850
5.980
5.810
5.890
657,460
+0.07(+1.20%)
Jun 24, 2010
5.950
6.030
5.810
5.820
343,279
-0.14(-2.35%)
Jun 23, 2010
5.990
6.100
5.790
5.960
657,471
-0.16(-2.61%)
Jun 22, 2010
6.150
6.470
6.100
6.120
385,570
-0.27(-4.23%)
Jun 21, 2010
6.630
6.875
6.300
6.390
393,231
-0.14(-2.14%)
Jun 18, 2010
6.610
6.718
6.500
6.530
295,091
-0.04(-0.61%)
Jun 17, 2010
6.590
6.650
6.500
6.570
201,674
-0.02(-0.30%)
Jun 16, 2010
6.380
6.600
6.300
6.590
300,127
+0.12(+1.85%)
Jun 15, 2010
6.450
6.530
6.250
6.470
254,780
+0.06(+0.94%)
Jun 14, 2010
6.630
6.630
6.365
6.410
303,182
+0.03(+0.47%)
Jun 11, 2010
6.230
6.420
6.180
6.380
207,289
+0.12(+1.92%)
Jun 10, 2010
6.230
6.380
6.110
6.260
325,704
+0.16(+2.62%)
Jun 09, 2010
6.150
6.410
6.000
6.100
709,950
+0.03(+0.49%)
Jun 08, 2010
6.270
6.400
5.880
6.070
513,869
-0.20(-3.19%)
Jun 07, 2010
6.760
6.920
6.250
6.270
617,568
-0.49(-7.25%)
Jun 04, 2010
6.860
7.070
6.700
6.760
521,839
-0.29(-4.11%)
Jun 03, 2010
6.970
7.070
6.800
7.050
339,870
+0.04(+0.57%)
Jun 02, 2010
6.770
7.060
6.750
7.010
429,568
+0.25(+3.62%)
Jun 01, 2010
7.000
7.110
6.500
6.765
534,485
-0.32(-4.45%)
May 28, 2010
7.210
7.250
7.030
7.080
371,889
-0.13(-1.80%)
May 27, 2010
7.090
7.240
6.840
7.210
443,816
+0.33(+4.80%)
May 26, 2010
7.220
7.385
6.800
6.880
619,609
-0.24(-3.37%)
May 25, 2010
7.120
7.140
6.800
7.120
589,504
-0.14(-1.93%)
May 24, 2010
7.010
7.430
7.010
7.260
759,370
+0.26(+3.71%)
May 21, 2010
7.000
7.200
6.900
7.000
679,138
-0.04(-0.57%)
May 20, 2010
7.030
7.400
7.010
7.040
1,086,159
-0.58(-7.61%)
May 19, 2010
7.600
7.700
7.250
7.620
990,205
+0.10(+1.33%)
May 18, 2010
7.680
7.790
7.500
7.520
711,411
-0.11(-1.44%)
May 17, 2010
7.650
7.850
7.350
7.630
807,866
-0.03(-0.39%)
May 14, 2010
6.960
7.690
6.960
7.660
1,898,036
+0.65(+9.27%)
May 13, 2010
7.075
7.180
6.980
7.010
699,692
-0.14(-1.96%)
May 12, 2010
7.040
7.270
7.000
7.150
1,000,852
-0.14(-1.92%)
May 11, 2010
7.580
7.700
7.290
7.290
670,471
-0.16(-2.15%)
May 10, 2010
7.340
7.590
7.290
7.450
614,337
+0.33(+4.63%)
May 07, 2010
7.310
7.459
6.810
7.120
759,703
-0.18(-2.47%)
May 06, 2010
7.640
7.830
6.500
7.300
1,216,025
-0.32(-4.20%)
May 05, 2010
7.480
7.970
7.430
7.620
728,130
+0.07(+0.93%)
May 04, 2010
7.850
7.970
7.500
7.550
752,811
-0.34(-4.31%)
May 03, 2010
7.730
7.890
7.630
7.890
623,918
+0.30(+3.95%)
Apr 30, 2010
8.360
8.360
7.570
7.590
1,358,432
-0.70(-8.44%)
Apr 29, 2010
8.020
8.370
7.780
8.290
1,946,623
+0.30(+3.75%)
Apr 28, 2010
7.540
8.300
7.500
7.990
3,466,746
+0.96(+13.66%)
Apr 27, 2010
7.290
7.430
6.980
7.030
653,409
-0.22(-3.03%)
Apr 26, 2010
7.400
7.500
7.250
7.250
356,019
-0.11(-1.49%)
Apr 23, 2010
7.270
7.500
7.270
7.360
377,072
+0.06(+0.82%)
Apr 22, 2010
7.350
7.473
7.200
7.300
413,684
-0.13(-1.75%)
Apr 21, 2010
7.660
7.750
7.430
7.430
413,302
-0.20(-2.62%)
Apr 20, 2010
7.620
7.760
7.400
7.630
247,622
+0.18(+2.42%)
Apr 19, 2010
7.650
7.860
7.340
7.450
487,593
-0.19(-2.49%)
Apr 16, 2010
8.060
8.060
7.491
7.640
1,217,859
-0.41(-5.09%)
Apr 15, 2010
8.200
8.200
8.030
8.050
505,874
-0.13(-1.59%)
Apr 14, 2010
8.100
8.220
7.910
8.180
1,364,747
+0.11(+1.36%)
Apr 13, 2010
8.230
8.240
8.070
8.070
963,683
-0.17(-2.06%)
Apr 12, 2010
8.250
8.280
8.010
8.240
796,428
+0.05(+0.61%)
Apr 09, 2010
8.080
8.240
7.950
8.190
1,100,495
+0.20(+2.50%)
Apr 08, 2010
7.700
8.080
7.520
7.990
1,434,255
+0.33(+4.31%)
Apr 07, 2010
7.380
7.730
7.340
7.660
1,435,267
+0.30(+4.08%)
Apr 06, 2010
7.220
7.470
7.150
7.360
803,296
+0.12(+1.66%)
Apr 05, 2010
6.910
7.240
6.900
7.240
1,135,709
+0.41(+6.00%)
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.