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
Spectrum Pharma Inc
(NQ:
SPPI
)
1.030
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 31, 2023
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 30, 2014
6.860
6.910
6.720
6.870
558,245
-0.04(-0.58%)
Apr 29, 2014
6.780
6.970
6.720
6.910
690,046
+0.19(+2.83%)
Apr 28, 2014
6.810
6.910
6.490
6.720
756,709
-0.05(-0.74%)
Apr 25, 2014
7.170
7.220
6.750
6.770
1,057,380
-0.45(-6.23%)
Apr 24, 2014
7.200
7.380
6.960
7.220
890,612
+0.04(+0.56%)
Apr 23, 2014
7.250
7.560
6.950
7.180
3,078,286
+0.28(+4.06%)
Apr 22, 2014
6.690
7.020
6.675
6.900
875,617
+0.21(+3.14%)
Apr 21, 2014
6.750
6.770
6.570
6.690
973,825
-0.05(-0.74%)
Apr 17, 2014
6.860
6.740
6.740
6.740
363,900
-0.14(-2.03%)
Apr 16, 2014
6.750
6.950
6.700
6.880
448,180
+0.18(+2.69%)
Apr 15, 2014
6.770
6.930
6.360
6.700
943,660
-0.07(-1.03%)
Apr 14, 2014
6.880
6.980
6.530
6.770
674,428
-0.02(-0.29%)
Apr 11, 2014
7.080
7.290
6.790
6.790
1,231,298
-0.37(-5.17%)
Apr 10, 2014
7.710
7.710
7.070
7.160
1,353,452
-0.55(-7.13%)
Apr 09, 2014
7.320
7.750
7.320
7.710
775,012
+0.39(+5.33%)
Apr 08, 2014
7.300
7.500
7.064
7.320
962,851
+0.05(+0.69%)
Apr 07, 2014
7.180
7.510
7.060
7.270
865,694
+0.07(+0.97%)
Apr 04, 2014
7.700
7.740
6.960
7.200
1,847,201
-0.42(-5.51%)
Apr 03, 2014
7.810
7.840
7.450
7.620
996,252
-0.19(-2.43%)
Apr 02, 2014
7.950
8.020
7.800
7.810
477,048
-0.12(-1.51%)
Apr 01, 2014
7.880
8.100
7.830
7.930
1,220,107
+0.09(+1.15%)
Mar 31, 2014
7.800
7.950
7.720
7.840
887,457
+0.07(+0.90%)
Mar 28, 2014
7.780
7.890
7.690
7.770
679,297
-0.03(-0.38%)
Mar 27, 2014
7.900
7.969
7.665
7.800
744,168
-0.10(-1.27%)
Mar 26, 2014
7.810
7.949
7.750
7.900
1,193,776
+0.18(+2.33%)
Mar 25, 2014
7.850
7.910
7.555
7.720
869,144
-0.06(-0.77%)
Mar 24, 2014
7.800
7.840
7.450
7.780
944,986
+0.04(+0.52%)
Mar 21, 2014
8.070
8.140
7.710
7.740
3,679,690
-0.26(-3.25%)
Mar 20, 2014
8.070
8.090
7.970
8.000
425,942
-0.08(-0.99%)
Mar 19, 2014
8.120
8.200
7.990
8.080
418,715
-0.07(-0.86%)
Mar 18, 2014
7.790
8.150
7.790
8.150
568,590
+0.37(+4.76%)
Mar 17, 2014
8.030
8.150
7.770
7.780
1,616,960
-0.21(-2.63%)
Mar 14, 2014
8.000
8.076
7.911
7.990
607,605
-0.03(-0.37%)
Mar 13, 2014
8.120
8.200
7.940
8.020
907,917
-0.10(-1.23%)
Mar 12, 2014
8.000
8.130
7.970
8.120
721,871
+0.08(+1.00%)
Mar 11, 2014
7.920
8.090
7.900
8.040
900,843
+0.13(+1.64%)
Mar 10, 2014
7.830
7.960
7.660
7.910
794,458
+0.04(+0.51%)
Mar 07, 2014
8.050
8.220
7.650
7.870
2,109,163
-0.30(-3.67%)
Mar 06, 2014
8.460
8.460
8.160
8.170
1,469,399
-0.19(-2.27%)
Mar 05, 2014
8.420
8.480
8.295
8.360
381,581
-0.06(-0.71%)
Mar 04, 2014
8.450
8.660
8.350
8.420
1,018,637
+0.09(+1.08%)
Mar 03, 2014
8.240
8.370
8.010
8.330
670,713
-0.02(-0.24%)
Feb 28, 2014
8.810
8.990
8.260
8.350
812,337
-0.50(-5.65%)
Feb 27, 2014
8.650
8.920
8.550
8.850
332,733
+0.17(+1.96%)
Feb 26, 2014
8.650
8.780
8.580
8.680
414,503
+0.06(+0.70%)
Feb 25, 2014
8.750
8.790
8.570
8.620
521,531
-0.13(-1.49%)
Feb 24, 2014
8.690
8.800
8.640
8.750
485,503
+0.11(+1.27%)
Feb 21, 2014
8.740
8.750
8.570
8.640
765,360
-0.04(-0.46%)
Feb 20, 2014
8.510
8.720
8.450
8.680
317,224
+0.21(+2.48%)
Feb 19, 2014
8.550
8.720
8.450
8.470
503,210
-0.07(-0.82%)
Feb 18, 2014
8.190
8.565
8.190
8.540
456,777
+0.40(+4.91%)
Feb 14, 2014
8.210
8.140
8.140
8.140
385,800
-0.11(-1.33%)
Feb 13, 2014
8.030
8.270
8.030
8.250
311,395
+0.16(+1.98%)
Feb 12, 2014
8.110
8.210
8.000
8.090
452,331
-0.05(-0.61%)
Feb 11, 2014
8.160
8.300
8.120
8.140
1,365,211
-0.05(-0.61%)
Feb 10, 2014
8.210
8.240
8.080
8.190
427,918
+0.00(+0.00%)
Feb 07, 2014
8.000
8.250
7.970
8.190
965,284
+0.22(+2.76%)
Feb 06, 2014
8.380
8.390
7.920
7.970
931,602
+0.18(+2.31%)
Feb 05, 2014
8.010
8.120
7.780
7.790
540,690
-0.26(-3.23%)
Feb 04, 2014
8.190
8.360
8.000
8.050
661,075
-0.09(-1.11%)
Feb 03, 2014
8.390
8.420
8.090
8.140
748,898
-0.27(-3.21%)
Jan 31, 2014
8.470
8.646
8.330
8.410
712,127
-0.20(-2.32%)
Jan 30, 2014
8.630
8.810
8.460
8.610
483,771
+0.08(+0.94%)
Jan 29, 2014
8.690
8.880
8.450
8.530
1,029,247
-0.21(-2.40%)
Jan 28, 2014
8.830
8.930
8.590
8.740
608,879
-0.08(-0.91%)
Jan 27, 2014
9.550
9.570
8.530
8.820
1,141,207
-0.74(-7.74%)
Jan 24, 2014
10.14
10.16
9.550
9.560
1,118,716
-0.68(-6.64%)
Jan 23, 2014
10.14
10.32
10.09
10.24
1,012,632
+0.10(+0.99%)
Jan 22, 2014
10.13
10.25
10.03
10.14
743,989
-0.02(-0.20%)
Jan 21, 2014
9.900
10.25
9.800
10.16
1,467,553
+0.28(+2.83%)
Jan 17, 2014
9.860
9.880
9.880
9.880
792,200
+0.06(+0.61%)
Jan 16, 2014
9.290
9.860
9.183
9.820
1,805,235
+0.56(+6.05%)
Jan 15, 2014
9.000
9.370
8.870
9.260
1,337,980
+0.26(+2.89%)
Jan 14, 2014
8.900
9.039
8.900
9.000
1,028,151
+0.10(+1.12%)
Jan 13, 2014
8.800
8.940
8.740
8.900
2,058,293
+0.12(+1.37%)
Jan 10, 2014
8.560
8.790
8.500
8.780
1,077,415
+0.24(+2.81%)
Jan 09, 2014
8.540
8.600
8.450
8.540
727,351
+0.06(+0.71%)
Jan 08, 2014
8.470
8.640
8.390
8.480
725,922
+0.04(+0.47%)
Jan 07, 2014
8.350
8.450
8.200
8.440
1,357,153
+0.10(+1.20%)
Jan 06, 2014
8.500
8.590
8.280
8.340
1,039,304
-0.14(-1.65%)
Jan 03, 2014
8.790
8.890
8.470
8.480
743,349
-0.31(-3.53%)
Jan 02, 2014
8.840
8.910
8.550
8.790
1,143,451
-0.06(-0.68%)
Dec 31, 2013
8.830
8.850
8.850
8.850
617,700
-0.03(-0.34%)
Dec 30, 2013
8.860
8.950
8.780
8.880
819,633
+0.06(+0.68%)
Dec 27, 2013
8.660
8.900
8.630
8.820
537,990
+0.21(+2.44%)
Dec 26, 2013
8.460
8.610
8.460
8.610
906,785
+0.16(+1.89%)
Dec 24, 2013
8.310
8.510
8.310
8.450
456,782
+0.12(+1.44%)
Dec 23, 2013
8.480
8.565
8.250
8.330
1,173,392
-0.09(-1.07%)
Dec 20, 2013
8.250
8.450
8.150
8.420
3,482,488
+0.15(+1.81%)
Dec 19, 2013
8.220
8.320
8.200
8.270
1,694,196
+0.03(+0.36%)
Dec 18, 2013
8.230
8.250
8.150
8.240
5,655,554
-0.02(-0.18%)
Dec 17, 2013
8.720
8.750
8.150
8.255
3,111,584
-0.80(-8.89%)
Dec 16, 2013
9.130
9.290
9.011
9.060
455,601
-0.06(-0.66%)
Dec 13, 2013
9.180
9.280
9.010
9.120
501,945
-0.06(-0.65%)
Dec 12, 2013
9.370
9.380
9.080
9.180
551,960
-0.11(-1.18%)
Dec 11, 2013
9.800
9.950
9.250
9.290
932,796
-0.10(-1.06%)
Dec 10, 2013
9.500
9.580
9.305
9.390
2,859,484
-0.02(-0.21%)
Dec 09, 2013
9.480
9.490
9.360
9.410
314,832
-0.03(-0.32%)
Dec 06, 2013
9.420
9.490
9.300
9.440
0
+0.08(+0.85%)
Dec 05, 2013
9.410
9.500
9.300
9.360
0
-0.08(-0.85%)
Dec 04, 2013
9.540
9.570
9.400
9.440
0
-0.14(-1.46%)
Dec 03, 2013
9.590
9.800
9.490
9.580
0
-0.04(-0.42%)
Dec 02, 2013
9.620
9.750
9.520
9.620
533,899
-0.01(-0.10%)
Nov 29, 2013
9.640
9.750
9.536
9.630
0
+0.04(+0.42%)
Nov 27, 2013
9.470
9.630
9.370
9.590
0
+0.15(+1.59%)
Nov 26, 2013
9.560
9.720
9.420
9.440
0
-0.08(-0.84%)
Nov 25, 2013
9.490
9.620
9.420
9.520
421,527
+0.02(+0.21%)
Nov 22, 2013
9.400
9.640
9.360
9.500
0
+0.14(+1.50%)
Nov 21, 2013
9.340
9.500
9.310
9.360
477,311
+0.01(+0.11%)
Nov 20, 2013
9.460
9.530
9.300
9.350
0
-0.10(-1.06%)
Nov 19, 2013
9.600
9.690
9.450
9.450
540,105
-0.17(-1.77%)
Nov 18, 2013
9.850
9.940
9.600
9.620
0
-0.20(-2.04%)
Nov 15, 2013
9.350
9.830
9.170
9.820
0
+0.45(+4.80%)
Nov 14, 2013
9.230
9.400
9.150
9.370
633,113
-0.04(-0.43%)
Nov 12, 2013
9.350
9.550
9.290
9.410
0
+0.00(+0.00%)
Nov 11, 2013
9.430
9.500
9.240
9.410
0
-0.01(-0.11%)
Nov 08, 2013
9.100
9.540
9.049
9.420
0
+0.27(+2.95%)
Nov 07, 2013
9.330
9.430
9.110
9.150
550,992
-0.14(-1.51%)
Nov 06, 2013
9.540
9.540
9.140
9.290
757,933
-0.17(-1.80%)
Nov 05, 2013
9.090
9.500
9.090
9.460
1,024,101
+0.25(+2.70%)
Nov 04, 2013
8.700
9.250
8.670
9.211
1,403,306
+0.52(+6.00%)
Nov 01, 2013
8.580
8.730
8.490
8.690
0
+0.09(+1.05%)
Oct 31, 2013
8.510
8.620
8.440
8.600
571,135
+0.07(+0.82%)
Oct 30, 2013
8.700
8.700
8.410
8.530
811,410
-0.17(-1.95%)
Oct 29, 2013
8.620
8.760
8.400
8.700
0
+0.08(+0.93%)
Oct 28, 2013
8.590
8.660
8.470
8.620
0
+0.02(+0.23%)
Oct 25, 2013
8.750
8.750
8.535
8.600
0
-0.14(-1.60%)
Oct 24, 2013
8.590
8.760
8.457
8.740
393,321
+0.17(+1.98%)
Oct 23, 2013
8.280
8.590
8.280
8.570
315,971
+0.22(+2.63%)
Oct 22, 2013
8.290
8.400
8.260
8.350
323,590
+0.07(+0.85%)
Oct 21, 2013
8.480
8.560
8.245
8.280
404,034
-0.21(-2.47%)
Oct 18, 2013
8.620
8.650
8.351
8.490
473,909
-0.06(-0.70%)
Oct 17, 2013
8.500
8.595
8.450
8.550
450,805
+0.02(+0.23%)
Oct 16, 2013
8.550
8.630
8.500
8.530
390,689
+0.03(+0.35%)
Oct 15, 2013
8.610
8.670
8.390
8.500
417,232
-0.15(-1.73%)
Oct 14, 2013
8.610
8.665
8.400
8.650
419,430
+0.01(+0.12%)
Oct 11, 2013
8.540
8.700
8.460
8.640
0
+0.09(+1.05%)
Oct 10, 2013
8.220
8.550
8.195
8.550
448,526
+0.44(+5.43%)
Oct 09, 2013
8.490
8.490
8.090
8.110
0
-0.39(-4.59%)
Oct 08, 2013
8.700
8.800
8.480
8.500
897,977
-0.16(-1.85%)
Oct 07, 2013
8.730
8.910
8.530
8.660
0
+0.17(+2.00%)
Oct 04, 2013
8.330
8.510
8.240
8.490
0
+0.20(+2.41%)
Oct 03, 2013
8.250
8.360
8.200
8.290
0
+0.02(+0.24%)
Oct 02, 2013
8.370
8.590
8.235
8.270
884,523
-0.12(-1.43%)
Oct 01, 2013
8.400
8.470
8.260
8.390
421,315
+0.01(+0.12%)
Sep 30, 2013
8.060
8.470
8.010
8.380
807,436
+0.23(+2.82%)
Sep 27, 2013
8.210
8.250
8.110
8.150
0
-0.14(-1.69%)
Sep 26, 2013
8.140
8.330
8.111
8.290
296,446
+0.16(+1.97%)
Sep 25, 2013
8.200
8.230
8.110
8.130
677,558
-0.09(-1.09%)
Sep 24, 2013
8.280
8.390
8.210
8.220
434,319
-0.08(-0.96%)
Sep 23, 2013
8.430
8.480
8.290
8.300
689,744
-0.16(-1.89%)
Sep 20, 2013
8.460
8.550
8.330
8.460
0
-0.01(-0.12%)
Sep 19, 2013
8.570
8.590
8.370
8.470
513,126
-0.10(-1.17%)
Sep 18, 2013
8.420
8.600
8.300
8.570
0
+0.15(+1.78%)
Sep 17, 2013
8.050
8.430
8.040
8.420
0
+0.38(+4.73%)
Sep 16, 2013
8.090
8.170
8.010
8.040
0
+0.02(+0.25%)
Sep 13, 2013
7.940
8.100
7.880
8.020
0
+0.11(+1.39%)
Sep 12, 2013
7.950
8.000
7.850
7.910
0
-0.02(-0.25%)
Sep 11, 2013
8.170
8.200
7.830
7.930
0
-0.29(-3.53%)
Sep 10, 2013
8.160
8.320
8.090
8.220
1,073,897
+0.07(+0.86%)
Sep 09, 2013
7.900
8.160
7.820
8.150
0
+0.25(+3.16%)
Sep 06, 2013
8.110
8.180
7.860
7.900
0
-0.20(-2.47%)
Sep 05, 2013
7.420
8.120
7.420
8.100
2,116,023
+0.72(+9.83%)
Sep 04, 2013
7.290
7.460
7.160
7.375
4,834,782
+0.08(+1.17%)
Sep 03, 2013
7.620
7.730
7.240
7.290
0
-0.37(-4.83%)
Aug 30, 2013
7.730
7.760
7.605
7.660
0
-0.10(-1.29%)
Aug 29, 2013
7.730
7.800
7.520
7.760
912,952
+0.00(+0.00%)
Aug 28, 2013
7.930
7.930
7.668
7.760
925,458
-0.20(-2.51%)
Aug 27, 2013
8.010
8.040
7.845
7.960
1,045,239
-0.13(-1.61%)
Aug 26, 2013
8.070
8.140
7.935
8.090
0
+0.02(+0.25%)
Aug 23, 2013
7.840
8.080
7.800
8.070
0
+0.23(+2.93%)
Aug 22, 2013
7.630
7.840
7.600
7.840
495,201
+0.22(+2.89%)
Aug 21, 2013
7.500
7.690
7.490
7.620
540,219
+0.06(+0.79%)
Aug 20, 2013
7.390
7.580
7.330
7.560
706,894
+0.16(+2.16%)
Aug 19, 2013
7.400
7.630
7.350
7.400
1,223,530
-0.05(-0.67%)
Aug 16, 2013
7.570
7.580
7.300
7.450
0
-0.17(-2.23%)
Aug 15, 2013
7.640
7.728
7.555
7.620
958,563
-0.13(-1.68%)
Aug 14, 2013
7.540
7.800
7.540
7.750
818,247
+0.16(+2.11%)
Aug 13, 2013
7.690
7.690
7.530
7.590
904,278
-0.11(-1.43%)
Aug 12, 2013
7.720
7.737
7.610
7.700
794,908
-0.08(-1.03%)
Aug 09, 2013
7.750
7.815
7.600
7.780
944,197
-0.01(-0.13%)
Aug 08, 2013
8.190
8.460
7.710
7.790
2,159,855
-0.43(-5.23%)
Aug 07, 2013
8.320
8.330
8.120
8.220
1,182,470
-0.11(-1.32%)
Aug 06, 2013
8.350
8.440
8.220
8.330
586,408
-0.06(-0.72%)
Aug 05, 2013
8.450
8.530
8.320
8.390
593,918
-0.07(-0.83%)
Aug 02, 2013
8.360
8.480
8.280
8.460
410,436
+0.10(+1.20%)
Aug 01, 2013
8.490
8.530
8.310
8.360
604,952
-0.08(-0.95%)
Jul 31, 2013
8.340
8.540
8.270
8.440
0
+0.16(+1.93%)
Jul 30, 2013
8.370
8.390
8.180
8.280
0
-0.09(-1.08%)
Jul 29, 2013
8.380
8.450
8.180
8.370
0
-0.02(-0.24%)
Jul 26, 2013
8.350
8.500
8.260
8.390
0
+0.00(+0.00%)
Jul 25, 2013
8.250
8.390
8.100
8.390
0
+0.12(+1.45%)
Jul 24, 2013
8.510
8.620
8.230
8.270
0
-0.23(-2.71%)
Jul 23, 2013
8.590
8.619
8.450
8.500
0
-0.04(-0.47%)
Jul 22, 2013
8.700
8.720
8.485
8.540
0
+0.00(+0.00%)
Jul 19, 2013
8.500
8.590
8.400
8.540
0
+0.03(+0.35%)
Jul 18, 2013
8.760
8.840
8.470
8.510
0
-0.27(-3.08%)
Jul 17, 2013
8.840
8.950
8.650
8.780
771,108
-0.11(-1.24%)
Jul 16, 2013
9.060
9.210
8.350
8.890
0
+0.19(+2.18%)
Jul 15, 2013
8.640
8.800
8.550
8.700
961,697
+0.24(+2.84%)
Jul 12, 2013
8.190
8.510
8.145
8.460
0
+0.28(+3.42%)
Jul 11, 2013
8.190
8.239
7.980
8.180
0
+0.09(+1.11%)
Jul 10, 2013
7.980
8.100
7.900
8.090
0
+0.11(+1.38%)
Jul 09, 2013
8.030
8.040
7.930
7.980
0
-0.02(-0.25%)
Jul 08, 2013
7.900
8.110
7.880
8.000
549,138
+0.12(+1.52%)
Jul 05, 2013
7.950
7.985
7.810
7.880
0
+0.04(+0.51%)
Jul 03, 2013
7.750
8.000
7.750
7.840
0
+0.02(+0.28%)
Jul 02, 2013
7.800
8.000
7.800
7.818
0
-0.02(-0.28%)
Jul 01, 2013
7.560
8.017
7.560
7.840
0
+0.38(+5.09%)
Jun 28, 2013
7.420
7.560
7.350
7.460
2,711,764
-0.03(-0.40%)
Jun 27, 2013
7.410
7.690
7.410
7.490
0
+0.09(+1.22%)
Jun 26, 2013
7.490
7.530
7.305
7.400
747,578
-0.07(-0.94%)
Jun 25, 2013
7.920
7.920
7.470
7.470
0
-0.43(-5.44%)
Jun 24, 2013
7.600
7.900
7.195
7.900
0
-0.11(-1.37%)
Jun 21, 2013
7.790
8.160
7.650
8.010
2,960,835
+0.28(+3.62%)
Jun 20, 2013
8.060
8.230
7.640
7.730
0
-0.44(-5.39%)
Jun 19, 2013
8.250
8.300
8.170
8.170
0
-0.11(-1.33%)
Jun 18, 2013
8.250
8.350
8.140
8.280
0
+0.01(+0.12%)
Jun 17, 2013
8.240
8.300
8.050
8.270
0
+0.12(+1.47%)
Jun 14, 2013
8.200
8.280
8.050
8.150
0
-0.09(-1.09%)
Jun 13, 2013
8.030
8.290
7.910
8.240
445,601
+0.24(+3.00%)
Jun 12, 2013
8.300
8.420
8.000
8.000
466,645
-0.24(-2.91%)
Jun 11, 2013
7.970
8.330
7.870
8.240
0
+0.20(+2.49%)
Jun 10, 2013
8.140
8.140
7.950
8.040
0
-0.07(-0.86%)
Jun 07, 2013
7.790
8.190
7.790
8.110
0
+0.35(+4.51%)
Jun 06, 2013
7.720
7.887
7.580
7.760
706,901
+0.03(+0.39%)
Jun 05, 2013
8.160
8.210
7.700
7.730
0
-0.46(-5.62%)
Jun 04, 2013
8.300
8.450
8.080
8.190
0
-0.09(-1.09%)
Jun 03, 2013
8.380
8.490
8.000
8.280
1,154,656
+0.07(+0.85%)
May 31, 2013
8.220
8.380
8.160
8.210
572,364
-0.07(-0.85%)
May 30, 2013
8.210
8.420
8.200
8.280
491,113
+0.06(+0.73%)
May 29, 2013
8.570
8.600
8.140
8.220
878,208
-0.26(-3.07%)
May 28, 2013
8.420
8.600
8.310
8.480
1,051,949
+0.15(+1.80%)
May 24, 2013
8.520
8.580
8.290
8.330
0
-0.22(-2.57%)
May 23, 2013
8.350
8.595
8.270
8.550
0
+0.12(+1.42%)
May 22, 2013
8.120
8.810
8.070
8.430
0
+0.30(+3.69%)
May 21, 2013
8.070
8.160
8.030
8.130
0
+0.08(+0.98%)
May 20, 2013
8.100
8.160
8.010
8.051
0
-0.09(-1.09%)
May 17, 2013
8.090
8.180
8.030
8.140
0
+0.06(+0.74%)
May 16, 2013
8.180
8.210
7.850
8.080
917,779
+0.11(+1.38%)
May 15, 2013
8.030
8.110
7.960
7.970
0
+0.11(+1.40%)
May 13, 2013
7.510
7.860
7.400
7.860
0
+0.26(+3.42%)
May 10, 2013
7.410
7.720
7.410
7.600
0
+0.20(+2.70%)
May 09, 2013
7.580
7.650
7.360
7.400
0
-0.13(-1.73%)
May 08, 2013
7.530
7.560
7.440
7.530
0
+0.00(+0.00%)
May 07, 2013
7.450
7.540
7.350
7.530
840,737
+0.06(+0.80%)
May 06, 2013
7.250
7.470
7.210
7.470
0
+0.24(+3.32%)
May 03, 2013
7.230
7.240
7.110
7.230
0
+0.07(+0.98%)
May 02, 2013
7.120
7.260
7.090
7.160
0
+0.06(+0.85%)
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.