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
Liveperson Inc
(NQ:
LPSN
)
0.7211
-0.0867 (-10.73%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 28, 2006
6.610
7.000
6.580
6.870
224,900
+0.25(+3.78%)
Apr 27, 2006
6.950
6.950
6.160
6.620
503,134
-0.33(-4.75%)
Apr 26, 2006
6.940
7.260
6.930
6.950
274,563
-0.02(-0.29%)
Apr 25, 2006
7.140
7.150
6.880
6.970
360,428
-0.18(-2.52%)
Apr 24, 2006
7.500
7.660
7.060
7.150
251,413
-0.25(-3.38%)
Apr 21, 2006
7.620
7.620
7.370
7.400
331,321
-0.17(-2.25%)
Apr 20, 2006
7.370
7.620
7.230
7.570
307,574
+0.16(+2.16%)
Apr 19, 2006
7.700
7.750
7.270
7.410
464,582
-0.29(-3.77%)
Apr 18, 2006
7.690
7.840
7.670
7.700
241,163
+0.14(+1.85%)
Apr 17, 2006
7.750
7.790
7.500
7.560
530,111
+0.08(+1.07%)
Apr 13, 2006
7.110
7.520
7.100
7.480
265,115
+0.19(+2.61%)
Apr 12, 2006
7.050
7.340
6.867
7.290
280,359
+0.24(+3.40%)
Apr 11, 2006
7.330
7.410
6.970
7.050
300,365
-0.24(-3.29%)
Apr 10, 2006
6.870
7.500
6.680
7.290
532,927
+0.42(+6.11%)
Apr 07, 2006
6.980
7.110
6.800
6.870
260,109
-0.06(-0.87%)
Apr 06, 2006
7.340
7.420
6.720
6.930
635,032
-0.41(-5.59%)
Apr 05, 2006
7.280
7.450
7.250
7.340
699,446
-0.22(-2.91%)
Apr 04, 2006
7.340
7.580
7.180
7.560
1,071,471
+0.36(+5.00%)
Apr 03, 2006
7.390
7.420
6.990
7.200
1,153,597
-0.04(-0.55%)
Mar 31, 2006
7.040
7.420
6.970
7.240
880,491
+0.04(+0.61%)
Mar 30, 2006
6.740
7.260
6.680
7.196
1,595,031
+0.49(+7.24%)
Mar 29, 2006
6.750
6.750
6.540
6.710
288,286
+0.01(+0.15%)
Mar 28, 2006
6.680
6.800
6.590
6.700
705,677
+0.05(+0.75%)
Mar 27, 2006
6.520
6.680
6.290
6.650
773,428
+0.23(+3.58%)
Mar 24, 2006
6.020
6.450
5.830
6.420
735,930
+0.51(+8.63%)
Mar 23, 2006
6.070
6.110
5.710
5.910
174,100
-0.13(-2.15%)
Mar 22, 2006
6.140
6.180
5.930
6.040
126,400
-0.02(-0.33%)
Mar 21, 2006
6.120
6.200
6.050
6.060
73,454
-0.12(-1.94%)
Mar 20, 2006
6.220
6.300
6.050
6.180
221,273
-0.02(-0.32%)
Mar 17, 2006
5.770
6.290
5.770
6.200
676,562
+0.45(+7.83%)
Mar 16, 2006
5.710
5.790
5.710
5.750
304,265
+0.02(+0.35%)
Mar 15, 2006
5.680
5.770
5.650
5.730
113,345
+0.07(+1.24%)
Mar 14, 2006
5.710
5.750
5.630
5.660
144,572
-0.09(-1.57%)
Mar 13, 2006
5.650
5.770
5.600
5.750
258,162
+0.10(+1.77%)
Mar 10, 2006
5.650
5.750
5.580
5.650
103,661
+0.04(+0.71%)
Mar 09, 2006
5.500
5.640
5.410
5.610
357,996
+0.15(+2.75%)
Mar 08, 2006
5.480
5.500
5.400
5.460
49,607
+0.00(+0.00%)
Mar 07, 2006
5.500
5.550
5.430
5.460
74,818
-0.01(-0.18%)
Mar 06, 2006
5.360
5.740
5.310
5.470
287,850
+0.08(+1.48%)
Mar 03, 2006
5.350
5.400
5.200
5.390
148,500
+0.11(+2.08%)
Mar 02, 2006
5.220
5.340
5.220
5.280
129,798
+0.02(+0.38%)
Mar 01, 2006
5.510
5.550
5.230
5.260
194,986
-0.24(-4.36%)
Feb 28, 2006
5.580
5.600
5.430
5.500
118,605
-0.08(-1.43%)
Feb 27, 2006
5.550
5.650
5.520
5.580
144,790
+0.07(+1.27%)
Feb 24, 2006
5.500
5.650
5.460
5.510
79,540
-0.03(-0.54%)
Feb 23, 2006
5.640
5.690
5.400
5.540
179,908
-0.03(-0.54%)
Feb 22, 2006
5.720
5.720
5.570
5.570
73,550
-0.15(-2.62%)
Feb 21, 2006
5.670
5.750
5.550
5.720
185,805
+0.09(+1.60%)
Feb 17, 2006
5.740
5.750
5.630
5.630
86,045
-0.11(-1.92%)
Feb 16, 2006
5.730
5.750
5.610
5.740
155,700
+0.07(+1.23%)
Feb 15, 2006
5.740
5.750
5.620
5.670
136,633
-0.08(-1.39%)
Feb 14, 2006
5.590
5.750
5.540
5.750
163,296
+0.20(+3.60%)
Feb 13, 2006
5.620
5.710
5.550
5.550
182,560
-0.13(-2.29%)
Feb 10, 2006
5.590
5.680
5.490
5.680
183,653
+0.10(+1.79%)
Feb 09, 2006
5.510
5.580
5.380
5.580
198,779
+0.11(+2.01%)
Feb 08, 2006
5.400
5.510
5.300
5.470
239,314
+0.05(+0.92%)
Feb 07, 2006
5.530
5.530
5.230
5.420
214,115
-0.07(-1.28%)
Feb 06, 2006
5.250
5.510
5.250
5.490
233,954
+0.18(+3.39%)
Feb 03, 2006
5.700
5.720
5.160
5.310
386,022
+0.18(+3.51%)
Feb 02, 2006
5.785
5.870
5.130
5.130
616,793
-0.70(-11.99%)
Feb 01, 2006
5.750
5.870
5.700
5.829
112,597
+0.08(+1.37%)
Jan 31, 2006
5.750
5.840
5.610
5.750
137,422
-0.09(-1.54%)
Jan 30, 2006
5.820
5.840
5.610
5.840
122,501
+0.13(+2.28%)
Jan 27, 2006
5.810
5.810
5.640
5.710
104,354
-0.01(-0.17%)
Jan 26, 2006
5.770
5.820
5.530
5.720
126,890
+0.01(+0.18%)
Jan 25, 2006
5.600
5.720
5.600
5.710
196,948
+0.09(+1.60%)
Jan 24, 2006
5.640
5.820
5.560
5.620
238,724
-0.05(-0.88%)
Jan 23, 2006
5.800
5.880
5.500
5.670
143,703
-0.12(-2.07%)
Jan 20, 2006
6.100
6.160
5.420
5.790
458,469
-0.31(-5.08%)
Jan 19, 2006
6.310
6.330
6.050
6.100
270,956
-0.15(-2.40%)
Jan 18, 2006
5.830
6.260
5.800
6.250
590,820
+0.39(+6.66%)
Jan 17, 2006
5.820
5.870
5.650
5.860
286,186
+0.07(+1.21%)
Jan 13, 2006
5.520
5.810
5.520
5.790
228,792
+0.23(+4.14%)
Jan 12, 2006
5.800
5.800
5.470
5.560
256,500
-0.24(-4.14%)
Jan 11, 2006
5.810
5.850
5.740
5.800
193,735
+0.00(+0.00%)
Jan 10, 2006
5.830
5.890
5.740
5.800
193,616
+0.05(+0.87%)
Jan 09, 2006
5.650
5.880
5.650
5.750
503,696
+0.13(+2.31%)
Jan 06, 2006
5.480
5.620
5.390
5.620
245,441
+0.09(+1.65%)
Jan 05, 2006
5.480
5.590
5.440
5.529
381,837
+0.05(+0.89%)
Jan 04, 2006
5.500
5.500
5.330
5.480
206,829
+0.03(+0.55%)
Jan 03, 2006
5.670
5.710
5.180
5.450
390,792
-0.16(-2.85%)
Dec 30, 2005
5.490
5.710
5.350
5.610
605,581
+0.16(+2.94%)
Dec 29, 2005
5.180
5.510
5.180
5.450
463,959
+0.41(+8.13%)
Dec 28, 2005
5.040
5.110
4.880
5.040
78,300
+0.00(+0.00%)
Dec 27, 2005
5.210
5.300
4.940
5.040
69,100
-0.20(-3.82%)
Dec 23, 2005
5.230
5.350
5.230
5.240
70,991
-0.00(-0.02%)
Dec 22, 2005
5.300
5.300
5.150
5.241
68,259
-0.06(-1.11%)
Dec 21, 2005
5.120
5.320
5.100
5.300
175,290
+0.24(+4.74%)
Dec 20, 2005
4.920
5.230
4.920
5.060
69,235
-0.19(-3.62%)
Dec 19, 2005
4.940
5.250
4.940
5.250
183,337
+0.40(+8.25%)
Dec 16, 2005
4.770
4.920
4.630
4.850
168,373
+0.04(+0.83%)
Dec 15, 2005
4.600
4.970
4.600
4.810
111,911
+0.07(+1.48%)
Dec 14, 2005
4.670
4.860
4.660
4.740
99,657
+0.06(+1.28%)
Dec 13, 2005
4.810
4.810
4.610
4.680
195,559
-0.16(-3.31%)
Dec 12, 2005
4.980
4.980
4.760
4.840
148,357
-0.15(-3.01%)
Dec 09, 2005
5.090
5.160
4.650
4.990
1,292,965
-0.11(-2.16%)
Dec 08, 2005
5.060
5.280
5.010
5.100
120,101
-0.03(-0.58%)
Dec 07, 2005
5.125
5.200
5.060
5.130
107,456
-0.01(-0.19%)
Dec 06, 2005
5.390
5.390
5.060
5.140
333,020
-0.21(-3.93%)
Dec 05, 2005
5.350
5.630
5.280
5.350
677,981
-0.00(-0.00%)
Dec 02, 2005
5.190
5.410
5.100
5.350
761,945
+0.29(+5.73%)
Dec 01, 2005
5.101
5.227
5.060
5.060
85,506
-0.11(-2.13%)
Nov 30, 2005
5.160
5.250
5.090
5.170
103,721
+0.01(+0.19%)
Nov 29, 2005
5.100
5.230
5.080
5.160
118,317
+0.05(+0.98%)
Nov 28, 2005
5.090
5.240
5.090
5.110
170,423
+0.01(+0.20%)
Nov 25, 2005
5.090
5.117
5.090
5.100
26,101
+0.00(+0.00%)
Nov 23, 2005
5.160
5.170
5.100
5.100
51,689
-0.04(-0.78%)
Nov 22, 2005
5.040
5.230
5.030
5.140
60,815
+0.02(+0.39%)
Nov 21, 2005
5.150
5.250
5.090
5.120
119,406
-0.08(-1.54%)
Nov 18, 2005
5.030
5.220
5.020
5.200
169,501
+0.13(+2.56%)
Nov 17, 2005
5.040
5.120
4.871
5.070
179,111
+0.00(+0.00%)
Nov 16, 2005
5.190
5.190
5.010
5.070
269,008
-0.12(-2.31%)
Nov 15, 2005
5.300
5.350
5.080
5.190
503,083
-0.14(-2.63%)
Nov 14, 2005
5.230
5.420
5.230
5.330
1,117,965
+0.21(+4.10%)
Nov 11, 2005
5.060
5.210
5.050
5.120
370,745
+0.06(+1.19%)
Nov 10, 2005
4.910
5.090
4.910
5.060
638,558
+0.15(+3.05%)
Nov 09, 2005
4.750
5.000
4.750
4.910
327,647
+0.11(+2.29%)
Nov 08, 2005
4.840
4.990
4.650
4.800
343,872
-0.05(-1.03%)
Nov 07, 2005
4.570
4.860
4.500
4.850
282,575
+0.28(+6.13%)
Nov 04, 2005
4.610
4.610
4.420
4.570
313,779
+0.07(+1.56%)
Nov 03, 2005
4.260
4.620
4.130
4.500
363,621
+0.28(+6.64%)
Nov 02, 2005
3.950
4.340
3.850
4.220
422,104
-0.06(-1.40%)
Nov 01, 2005
4.490
4.500
4.200
4.280
91,455
-0.16(-3.60%)
Oct 31, 2005
4.450
4.580
4.210
4.440
228,690
+0.07(+1.60%)
Oct 28, 2005
4.460
4.484
4.050
4.370
74,713
-0.03(-0.68%)
Oct 27, 2005
4.600
4.650
4.300
4.400
82,624
-0.17(-3.72%)
Oct 26, 2005
4.590
4.600
4.430
4.570
81,212
-0.02(-0.44%)
Oct 25, 2005
4.300
4.590
4.250
4.590
757,794
+0.26(+6.00%)
Oct 24, 2005
4.350
4.350
4.220
4.330
270,347
-0.02(-0.46%)
Oct 21, 2005
4.380
4.380
4.240
4.350
876,763
+0.07(+1.64%)
Oct 20, 2005
4.250
4.320
4.070
4.280
69,253
+0.08(+1.90%)
Oct 19, 2005
3.880
4.230
3.870
4.200
84,608
+0.29(+7.42%)
Oct 18, 2005
3.890
4.030
3.890
3.910
22,590
+0.00(+0.00%)
Oct 17, 2005
3.900
3.990
3.830
3.910
47,999
-0.03(-0.86%)
Oct 14, 2005
3.950
4.050
3.810
3.944
86,450
-0.04(-0.90%)
Oct 13, 2005
4.050
4.096
3.980
3.980
581,603
-0.07(-1.73%)
Oct 12, 2005
4.140
4.150
4.000
4.050
851,513
-0.10(-2.41%)
Oct 11, 2005
4.130
4.220
4.100
4.150
165,152
+0.04(+0.97%)
Oct 10, 2005
4.200
4.330
4.070
4.110
54,867
-0.07(-1.67%)
Oct 07, 2005
4.010
4.300
4.010
4.180
169,920
+0.16(+3.98%)
Oct 06, 2005
3.940
4.120
3.910
4.020
325,364
+0.00(+0.00%)
Oct 05, 2005
3.980
4.220
3.820
4.020
144,840
+0.03(+0.75%)
Oct 04, 2005
3.900
4.100
3.889
3.990
443,588
+0.13(+3.37%)
Oct 03, 2005
3.790
3.890
3.790
3.860
94,384
+0.08(+2.11%)
Sep 30, 2005
3.700
3.830
3.700
3.780
55,576
+0.08(+2.16%)
Sep 29, 2005
3.750
3.800
3.650
3.700
31,954
-0.02(-0.54%)
Sep 28, 2005
4.000
4.000
3.600
3.720
103,012
-0.23(-5.82%)
Sep 27, 2005
4.090
4.100
3.900
3.950
162,809
-0.05(-1.25%)
Sep 26, 2005
3.900
4.080
3.810
4.000
298,231
+0.09(+2.30%)
Sep 23, 2005
3.910
3.910
3.600
3.910
243,235
+0.41(+11.71%)
Sep 22, 2005
3.500
3.570
3.380
3.500
55,477
+0.01(+0.29%)
Sep 21, 2005
3.670
3.690
3.348
3.490
131,142
-0.13(-3.59%)
Sep 20, 2005
3.340
3.630
3.300
3.620
157,282
+0.33(+10.03%)
Sep 19, 2005
3.100
3.400
3.090
3.290
241,543
+0.19(+6.13%)
Sep 16, 2005
3.160
3.210
3.050
3.100
159,920
-0.10(-3.13%)
Sep 15, 2005
3.240
3.300
3.130
3.200
31,350
-0.04(-1.23%)
Sep 14, 2005
3.050
3.280
3.050
3.240
30,800
+0.09(+2.86%)
Sep 13, 2005
3.310
3.310
3.118
3.150
42,437
-0.15(-4.55%)
Sep 12, 2005
3.200
3.350
3.200
3.300
62,609
+0.12(+3.77%)
Sep 09, 2005
3.010
3.200
3.010
3.180
104,767
+0.10(+3.25%)
Sep 08, 2005
3.010
3.120
3.010
3.080
67,906
+0.08(+2.67%)
Sep 07, 2005
3.140
3.160
3.000
3.000
85,192
-0.10(-3.23%)
Sep 06, 2005
3.150
3.170
3.010
3.100
167,333
-0.01(-0.32%)
Sep 02, 2005
3.010
3.110
3.000
3.110
47,665
-0.01(-0.32%)
Sep 01, 2005
3.180
3.190
3.060
3.120
43,241
-0.13(-4.00%)
Aug 31, 2005
3.070
3.250
3.000
3.250
52,312
+0.18(+5.86%)
Aug 30, 2005
2.980
3.140
2.889
3.070
20,002
+0.04(+1.32%)
Aug 29, 2005
3.100
3.120
2.914
3.030
13,448
-0.07(-2.26%)
Aug 26, 2005
3.200
3.210
2.920
3.100
72,800
-0.10(-3.13%)
Aug 25, 2005
3.140
3.200
3.110
3.200
15,155
+0.08(+2.56%)
Aug 24, 2005
3.130
3.150
3.110
3.120
63,781
-0.03(-0.95%)
Aug 23, 2005
3.250
3.250
3.132
3.150
58,749
-0.01(-0.32%)
Aug 22, 2005
3.240
3.250
3.160
3.160
21,675
-0.07(-2.17%)
Aug 19, 2005
3.130
3.240
3.130
3.230
42,937
+0.05(+1.57%)
Aug 18, 2005
3.170
3.210
3.170
3.180
50,318
-0.05(-1.55%)
Aug 17, 2005
3.130
3.300
3.130
3.230
32,146
+0.07(+2.22%)
Aug 16, 2005
3.200
3.280
3.120
3.160
64,074
-0.05(-1.56%)
Aug 15, 2005
3.200
3.300
3.200
3.210
86,243
+0.01(+0.31%)
Aug 12, 2005
3.170
3.200
3.110
3.200
92,208
-0.03(-0.93%)
Aug 11, 2005
3.090
3.240
3.090
3.230
34,261
+0.11(+3.53%)
Aug 10, 2005
3.150
3.190
3.100
3.120
42,003
-0.10(-3.11%)
Aug 09, 2005
3.190
3.230
3.150
3.220
105,352
+0.05(+1.58%)
Aug 08, 2005
3.310
3.340
3.130
3.170
66,420
-0.19(-5.65%)
Aug 05, 2005
3.600
3.610
3.120
3.360
251,078
-0.02(-0.59%)
Aug 04, 2005
3.200
3.600
3.200
3.380
87,257
+0.14(+4.32%)
Aug 03, 2005
3.360
3.550
3.200
3.240
120,958
-0.17(-4.99%)
Aug 02, 2005
3.290
3.470
3.180
3.410
180,547
+0.18(+5.57%)
Aug 01, 2005
3.200
3.230
3.150
3.230
294,848
+0.03(+0.94%)
Jul 29, 2005
3.200
3.250
3.160
3.200
72,068
+0.01(+0.31%)
Jul 28, 2005
3.150
3.200
3.130
3.190
74,999
-0.01(-0.31%)
Jul 27, 2005
3.120
3.220
3.090
3.200
73,510
+0.05(+1.59%)
Jul 26, 2005
3.190
3.190
3.050
3.150
40,972
+0.01(+0.32%)
Jul 25, 2005
3.190
3.190
3.100
3.140
15,773
-0.02(-0.63%)
Jul 22, 2005
3.020
3.190
3.020
3.160
40,806
+0.11(+3.61%)
Jul 21, 2005
3.010
3.110
3.000
3.050
51,094
+0.02(+0.66%)
Jul 20, 2005
2.990
3.100
2.940
3.030
36,251
+0.04(+1.34%)
Jul 19, 2005
2.850
3.010
2.850
2.990
12,640
+0.13(+4.55%)
Jul 18, 2005
2.900
3.050
2.850
2.860
36,707
-0.08(-2.72%)
Jul 15, 2005
2.830
2.940
2.830
2.940
50,401
+0.08(+2.80%)
Jul 14, 2005
3.010
3.050
2.850
2.860
76,995
-0.18(-5.92%)
Jul 13, 2005
3.090
3.140
3.000
3.040
9,110
-0.13(-4.10%)
Jul 12, 2005
3.060
3.210
3.060
3.170
54,156
+0.07(+2.26%)
Jul 11, 2005
3.100
3.100
3.000
3.100
22,783
+0.05(+1.64%)
Jul 08, 2005
3.020
3.108
2.980
3.050
115,828
+0.05(+1.67%)
Jul 07, 2005
3.000
3.030
3.000
3.000
9,131
-0.04(-1.32%)
Jul 06, 2005
3.080
3.180
2.940
3.040
67,204
-0.02(-0.65%)
Jul 05, 2005
3.100
3.210
2.900
3.060
43,600
-0.09(-2.86%)
Jul 01, 2005
3.100
3.190
3.020
3.150
52,100
+0.09(+2.94%)
Jun 30, 2005
3.010
3.120
3.010
3.060
38,036
+0.06(+2.00%)
Jun 29, 2005
2.940
3.020
2.920
3.000
52,958
+0.00(+0.00%)
Jun 28, 2005
2.920
3.000
2.920
3.000
40,915
+0.03(+1.01%)
Jun 27, 2005
3.040
3.040
2.900
2.970
46,416
-0.13(-4.19%)
Jun 24, 2005
3.140
3.210
3.000
3.100
61,335
-0.10(-3.13%)
Jun 23, 2005
3.150
3.230
3.130
3.200
88,254
+0.05(+1.59%)
Jun 22, 2005
3.140
3.160
3.080
3.150
49,513
+0.03(+0.96%)
Jun 21, 2005
3.070
3.150
3.020
3.120
45,204
-0.01(-0.32%)
Jun 20, 2005
3.180
3.210
3.009
3.130
95,137
-0.13(-3.99%)
Jun 17, 2005
3.110
3.300
3.110
3.260
113,526
+0.11(+3.49%)
Jun 16, 2005
3.200
3.200
3.020
3.150
116,177
-0.02(-0.63%)
Jun 15, 2005
2.990
3.210
2.990
3.170
265,560
+0.19(+6.38%)
Jun 14, 2005
2.920
3.000
2.860
2.980
217,881
+0.10(+3.47%)
Jun 13, 2005
2.780
2.910
2.780
2.880
492,472
+0.10(+3.60%)
Jun 10, 2005
2.680
2.810
2.680
2.780
63,490
+0.08(+2.96%)
Jun 09, 2005
2.900
2.920
2.620
2.700
132,150
-0.18(-6.25%)
Jun 08, 2005
2.750
2.880
2.750
2.880
79,076
+0.11(+3.97%)
Jun 07, 2005
2.710
2.800
2.710
2.770
133,020
+0.03(+1.09%)
Jun 06, 2005
2.720
2.790
2.560
2.740
138,755
+0.03(+1.11%)
Jun 03, 2005
2.440
2.710
2.440
2.710
362,562
+0.23(+9.27%)
Jun 02, 2005
2.500
2.510
2.440
2.480
91,390
+0.06(+2.48%)
Jun 01, 2005
2.400
2.460
2.390
2.420
96,958
+0.06(+2.54%)
May 31, 2005
2.430
2.430
2.310
2.360
143,239
-0.02(-0.84%)
May 27, 2005
2.380
2.400
2.330
2.380
94,754
+0.01(+0.42%)
May 26, 2005
2.350
2.540
2.350
2.370
112,068
-0.04(-1.66%)
May 25, 2005
2.280
2.410
2.240
2.410
86,185
+0.13(+5.70%)
May 24, 2005
2.380
2.390
2.250
2.280
56,400
-0.10(-4.20%)
May 23, 2005
2.300
2.390
2.290
2.380
33,564
+0.08(+3.48%)
May 20, 2005
2.360
2.379
2.300
2.300
61,095
-0.05(-2.13%)
May 19, 2005
2.290
2.359
2.250
2.350
19,750
+0.04(+1.73%)
May 18, 2005
2.290
2.370
2.250
2.310
40,700
+0.02(+0.87%)
May 17, 2005
2.340
2.350
2.290
2.290
28,031
-0.01(-0.43%)
May 16, 2005
2.400
2.400
2.270
2.300
25,237
+0.00(+0.00%)
May 13, 2005
2.280
2.350
2.250
2.300
28,334
+0.00(+0.00%)
May 12, 2005
2.380
2.380
2.300
2.300
50,258
-0.03(-1.29%)
May 11, 2005
2.390
2.390
2.330
2.330
37,300
+0.00(+0.00%)
May 10, 2005
2.460
2.470
2.330
2.330
57,409
-0.07(-2.92%)
May 09, 2005
2.450
2.510
2.400
2.400
63,319
-0.13(-5.14%)
May 06, 2005
2.590
2.700
2.490
2.530
190,381
+0.04(+1.61%)
May 05, 2005
2.410
2.550
2.400
2.490
168,998
-0.04(-1.58%)
May 04, 2005
2.400
2.530
2.350
2.530
25,554
+0.12(+4.98%)
May 03, 2005
2.450
2.450
2.400
2.410
6,032
-0.07(-2.82%)
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.