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 30, 2010
8.820
8.824
8.260
8.260
238,562
-0.61(-6.88%)
Apr 29, 2010
8.510
8.900
8.460
8.870
208,097
+0.46(+5.47%)
Apr 28, 2010
8.680
8.680
8.390
8.410
101,111
-0.20(-2.32%)
Apr 27, 2010
8.900
8.920
8.470
8.610
240,575
-0.30(-3.37%)
Apr 26, 2010
8.980
8.990
8.900
8.910
137,996
-0.03(-0.34%)
Apr 23, 2010
8.930
8.990
8.760
8.940
197,362
+0.05(+0.56%)
Apr 22, 2010
8.520
8.890
8.370
8.890
178,197
+0.31(+3.61%)
Apr 21, 2010
8.720
8.850
8.530
8.580
164,454
-0.11(-1.27%)
Apr 20, 2010
8.520
8.810
8.420
8.690
223,135
+0.24(+2.84%)
Apr 19, 2010
8.560
8.740
8.350
8.450
258,090
-0.10(-1.17%)
Apr 16, 2010
8.930
8.930
8.511
8.550
350,010
-0.36(-4.04%)
Apr 15, 2010
8.780
8.960
8.741
8.910
245,019
+0.17(+1.95%)
Apr 14, 2010
8.780
8.780
8.660
8.740
180,636
+0.07(+0.81%)
Apr 13, 2010
8.750
8.750
8.620
8.670
180,703
-0.14(-1.59%)
Apr 12, 2010
8.720
8.860
8.500
8.810
408,178
+0.17(+1.97%)
Apr 09, 2010
8.260
8.690
8.250
8.640
412,461
+0.42(+5.11%)
Apr 08, 2010
8.260
8.260
7.970
8.220
197,388
-0.04(-0.48%)
Apr 07, 2010
8.250
8.290
8.210
8.260
297,162
+0.05(+0.61%)
Apr 06, 2010
7.820
8.390
7.800
8.210
370,350
+0.38(+4.85%)
Apr 05, 2010
7.740
7.930
7.650
7.830
275,849
+0.14(+1.82%)
Apr 01, 2010
7.750
7.690
7.690
7.690
176,200
+0.02(+0.26%)
Mar 31, 2010
7.520
7.810
7.520
7.670
307,319
+0.17(+2.27%)
Mar 30, 2010
7.470
7.530
7.380
7.500
291,442
+0.01(+0.13%)
Mar 29, 2010
7.600
7.690
7.450
7.490
378,703
-0.05(-0.66%)
Mar 26, 2010
7.880
7.880
7.510
7.540
518,287
-0.29(-3.70%)
Mar 25, 2010
8.190
8.280
7.800
7.830
376,968
-0.30(-3.69%)
Mar 24, 2010
8.000
8.150
7.870
8.130
401,806
+0.13(+1.63%)
Mar 23, 2010
7.850
8.010
7.817
8.000
161,154
+0.17(+2.17%)
Mar 22, 2010
7.650
7.880
7.500
7.830
362,244
+0.15(+1.95%)
Mar 19, 2010
7.990
7.990
7.470
7.680
546,641
-0.26(-3.27%)
Mar 18, 2010
8.050
8.100
7.910
7.940
451,142
-0.10(-1.24%)
Mar 17, 2010
8.030
8.150
7.980
8.040
257,586
+0.07(+0.88%)
Mar 16, 2010
8.020
8.065
7.860
7.970
182,829
-0.02(-0.25%)
Mar 15, 2010
7.910
8.110
7.870
7.990
276,390
+0.03(+0.38%)
Mar 12, 2010
7.770
7.970
7.710
7.960
327,124
+0.24(+3.11%)
Mar 11, 2010
7.730
7.750
7.571
7.720
287,283
-0.01(-0.13%)
Mar 10, 2010
7.940
7.998
7.709
7.730
286,049
-0.25(-3.13%)
Mar 09, 2010
7.810
8.150
7.810
7.980
1,244,268
+0.01(+0.13%)
Mar 08, 2010
7.700
7.990
7.480
7.970
892,964
+0.22(+2.84%)
Mar 05, 2010
7.570
7.850
7.560
7.750
702,514
+0.19(+2.51%)
Mar 04, 2010
7.440
7.590
7.420
7.560
394,550
+0.16(+2.16%)
Mar 03, 2010
7.350
7.539
7.250
7.400
582,156
+0.02(+0.27%)
Mar 02, 2010
7.140
7.400
7.130
7.380
560,666
+0.25(+3.51%)
Mar 01, 2010
7.000
7.170
6.957
7.130
761,187
+0.16(+2.30%)
Feb 26, 2010
6.900
7.070
6.825
6.970
484,425
+0.07(+1.01%)
Feb 25, 2010
6.710
6.950
6.520
6.900
371,803
+0.17(+2.53%)
Feb 24, 2010
6.465
6.890
6.465
6.730
1,029,694
+0.20(+3.06%)
Feb 23, 2010
6.480
6.620
6.350
6.530
286,738
+0.06(+0.93%)
Feb 22, 2010
6.510
6.620
6.370
6.470
222,916
-0.01(-0.15%)
Feb 19, 2010
6.600
6.620
6.460
6.480
173,238
-0.11(-1.67%)
Feb 18, 2010
6.450
6.630
6.360
6.590
303,618
+0.09(+1.38%)
Feb 17, 2010
6.570
6.780
6.370
6.500
413,081
-0.07(-1.07%)
Feb 16, 2010
6.610
6.610
6.520
6.570
197,104
-0.04(-0.61%)
Feb 12, 2010
6.590
6.610
6.610
6.610
335,900
+0.11(+1.69%)
Feb 11, 2010
6.160
6.830
6.160
6.500
1,362,952
+0.54(+9.06%)
Feb 10, 2010
6.050
6.100
5.840
5.960
283,023
-0.09(-1.49%)
Feb 09, 2010
6.030
6.150
6.010
6.050
170,498
+0.08(+1.34%)
Feb 08, 2010
5.890
6.220
5.820
5.970
614,628
+0.12(+2.05%)
Feb 05, 2010
6.010
6.150
5.710
5.850
452,419
-0.16(-2.66%)
Feb 04, 2010
6.390
6.420
6.000
6.010
237,724
-0.42(-6.53%)
Feb 03, 2010
6.420
6.500
6.380
6.430
83,053
-0.01(-0.16%)
Feb 02, 2010
6.500
6.530
6.400
6.440
338,470
-0.04(-0.62%)
Feb 01, 2010
6.350
6.490
6.340
6.480
238,221
+0.14(+2.21%)
Jan 29, 2010
6.220
6.460
6.170
6.340
260,090
+0.18(+2.92%)
Jan 28, 2010
6.480
6.513
6.060
6.160
193,164
-0.33(-5.08%)
Jan 27, 2010
6.260
6.520
6.140
6.490
140,379
+0.18(+2.85%)
Jan 26, 2010
6.370
6.510
6.290
6.310
220,737
-0.10(-1.56%)
Jan 25, 2010
6.700
6.890
6.160
6.410
557,841
-0.28(-4.19%)
Jan 22, 2010
6.850
6.950
6.690
6.690
299,368
-0.23(-3.32%)
Jan 21, 2010
7.240
7.240
6.900
6.920
354,421
-0.32(-4.42%)
Jan 20, 2010
7.160
7.260
7.030
7.240
214,132
+0.04(+0.56%)
Jan 19, 2010
7.140
7.250
7.010
7.200
161,593
+0.09(+1.27%)
Jan 15, 2010
7.350
7.110
7.110
7.110
188,600
-0.20(-2.74%)
Jan 14, 2010
7.280
7.390
7.140
7.310
97,314
-0.03(-0.41%)
Jan 13, 2010
7.170
7.380
6.970
7.340
187,823
+0.18(+2.51%)
Jan 12, 2010
7.330
7.400
7.110
7.160
231,954
-0.30(-4.02%)
Jan 11, 2010
7.250
7.480
7.231
7.460
414,532
+0.23(+3.18%)
Jan 08, 2010
7.030
7.240
7.000
7.230
210,362
+0.17(+2.41%)
Jan 07, 2010
7.140
7.150
6.960
7.060
225,389
-0.06(-0.84%)
Jan 06, 2010
7.100
7.150
7.060
7.120
188,346
+0.04(+0.56%)
Jan 05, 2010
7.010
7.160
6.990
7.080
309,216
+0.08(+1.14%)
Jan 04, 2010
7.000
7.040
6.910
7.000
334,147
+0.03(+0.43%)
Dec 31, 2009
7.050
6.970
6.970
6.970
154,400
-0.05(-0.71%)
Dec 30, 2009
7.010
7.100
6.930
7.020
171,815
+0.01(+0.14%)
Dec 29, 2009
7.110
7.180
6.960
7.010
151,796
-0.09(-1.27%)
Dec 28, 2009
7.200
7.200
7.020
7.100
138,780
-0.10(-1.39%)
Dec 24, 2009
7.180
7.240
7.160
7.200
163,332
+0.08(+1.12%)
Dec 23, 2009
6.970
7.150
6.850
7.120
353,843
+0.15(+2.15%)
Dec 22, 2009
6.890
6.970
6.770
6.970
196,888
+0.12(+1.75%)
Dec 21, 2009
6.900
6.990
6.810
6.850
298,535
-0.01(-0.15%)
Dec 18, 2009
6.750
6.970
6.690
6.860
809,739
+0.34(+5.21%)
Dec 17, 2009
6.560
6.560
6.350
6.520
213,263
-0.04(-0.61%)
Dec 16, 2009
6.380
6.600
6.250
6.560
498,801
+0.17(+2.66%)
Dec 15, 2009
6.010
6.470
6.000
6.390
643,009
+0.38(+6.32%)
Dec 14, 2009
5.960
6.130
5.910
6.010
242,043
-0.03(-0.50%)
Dec 11, 2009
6.080
6.220
6.000
6.040
90,679
-0.01(-0.17%)
Dec 10, 2009
6.270
6.290
6.040
6.050
151,207
-0.23(-3.66%)
Dec 09, 2009
6.240
6.280
6.020
6.280
144,575
+0.09(+1.45%)
Dec 08, 2009
6.240
6.330
6.150
6.190
170,207
-0.16(-2.52%)
Dec 07, 2009
6.400
6.410
6.220
6.350
245,139
-0.03(-0.47%)
Dec 04, 2009
6.420
6.450
6.270
6.380
263,590
+0.08(+1.27%)
Dec 03, 2009
6.330
6.410
6.269
6.300
218,927
-0.05(-0.79%)
Dec 02, 2009
6.350
6.500
6.263
6.350
340,518
-0.10(-1.55%)
Dec 01, 2009
6.370
6.500
6.360
6.450
293,029
+0.11(+1.74%)
Nov 30, 2009
6.100
6.340
6.010
6.340
265,778
+0.24(+3.93%)
Nov 27, 2009
6.130
6.132
6.050
6.100
139,853
-0.13(-2.09%)
Nov 25, 2009
6.350
6.350
6.180
6.230
203,803
-0.16(-2.50%)
Nov 24, 2009
6.430
6.490
6.320
6.390
214,558
-0.02(-0.31%)
Nov 23, 2009
6.270
6.430
6.260
6.410
229,700
+0.19(+3.05%)
Nov 20, 2009
6.250
6.300
6.110
6.220
207,491
-0.06(-0.96%)
Nov 19, 2009
6.470
6.500
6.220
6.280
231,618
-0.23(-3.53%)
Nov 18, 2009
6.440
6.550
6.350
6.510
480,367
+0.02(+0.31%)
Nov 17, 2009
6.190
6.520
6.100
6.490
539,803
+0.28(+4.51%)
Nov 16, 2009
5.950
6.300
5.800
6.210
692,450
+0.27(+4.55%)
Nov 13, 2009
5.900
5.950
5.740
5.940
277,003
+0.04(+0.68%)
Nov 12, 2009
5.850
6.180
5.680
5.900
854,247
+0.03(+0.51%)
Nov 11, 2009
5.850
5.900
5.780
5.870
287,312
+0.06(+1.03%)
Nov 10, 2009
5.720
5.890
5.700
5.810
327,193
+0.01(+0.17%)
Nov 09, 2009
5.910
5.950
5.750
5.800
634,018
-0.10(-1.69%)
Nov 06, 2009
5.530
6.000
5.357
5.900
1,334,482
+0.79(+15.46%)
Nov 05, 2009
5.100
5.150
5.040
5.110
244,476
+0.09(+1.79%)
Nov 04, 2009
5.260
5.440
5.010
5.020
139,455
-0.16(-3.09%)
Nov 03, 2009
5.150
5.220
5.130
5.180
214,988
+0.03(+0.58%)
Nov 02, 2009
5.020
5.170
4.990
5.150
223,336
+0.12(+2.39%)
Oct 30, 2009
5.420
5.450
4.960
5.030
574,363
-0.43(-7.88%)
Oct 29, 2009
5.300
5.470
5.250
5.460
313,137
+0.26(+5.00%)
Oct 28, 2009
5.650
5.650
5.080
5.200
597,116
-0.43(-7.64%)
Oct 27, 2009
5.610
5.760
5.480
5.630
418,259
+0.04(+0.72%)
Oct 26, 2009
5.620
5.840
5.570
5.590
187,468
+0.02(+0.36%)
Oct 23, 2009
5.680
5.820
5.530
5.570
329,303
-0.01(-0.18%)
Oct 22, 2009
5.600
5.600
5.330
5.580
381,553
+0.02(+0.36%)
Oct 21, 2009
5.660
5.810
5.510
5.560
227,897
-0.10(-1.77%)
Oct 20, 2009
5.760
5.850
5.650
5.660
226,340
-0.17(-2.92%)
Oct 19, 2009
5.660
5.870
5.630
5.830
265,790
+0.08(+1.39%)
Oct 16, 2009
5.780
5.880
5.740
5.750
173,223
-0.07(-1.20%)
Oct 15, 2009
5.780
5.840
5.720
5.820
719,147
-0.04(-0.68%)
Oct 14, 2009
5.800
5.950
5.604
5.860
213,960
+0.06(+1.03%)
Oct 13, 2009
5.700
5.800
5.530
5.800
288,191
+0.14(+2.47%)
Oct 12, 2009
5.760
5.800
5.620
5.660
183,879
-0.13(-2.25%)
Oct 09, 2009
5.730
5.860
5.704
5.790
377,275
+0.05(+0.87%)
Oct 08, 2009
5.720
5.776
5.500
5.740
406,101
+0.06(+1.06%)
Oct 07, 2009
5.400
5.730
5.070
5.680
905,069
+0.32(+5.97%)
Oct 06, 2009
5.200
5.390
5.020
5.360
494,804
+0.26(+5.10%)
Oct 05, 2009
4.850
5.169
4.820
5.100
471,484
+0.33(+6.92%)
Oct 02, 2009
4.740
4.820
4.610
4.770
268,704
+0.01(+0.21%)
Oct 01, 2009
5.020
5.120
4.730
4.760
246,487
-0.28(-5.56%)
Sep 30, 2009
5.150
5.210
4.990
5.040
228,515
-0.11(-2.14%)
Sep 29, 2009
5.160
5.231
5.110
5.150
107,172
+0.04(+0.78%)
Sep 28, 2009
4.930
5.140
4.840
5.110
140,402
+0.20(+4.07%)
Sep 25, 2009
4.850
5.000
4.820
4.910
139,851
+0.01(+0.20%)
Sep 24, 2009
5.050
5.050
4.870
4.900
191,430
-0.10(-2.00%)
Sep 23, 2009
5.050
5.100
4.950
5.000
185,847
+0.00(+0.00%)
Sep 22, 2009
5.110
5.230
4.960
5.000
436,130
-0.11(-2.15%)
Sep 21, 2009
4.780
5.110
4.770
5.110
752,491
+0.38(+8.03%)
Sep 18, 2009
4.650
4.730
4.500
4.730
535,629
+0.08(+1.72%)
Sep 17, 2009
4.500
4.650
4.380
4.650
145,107
+0.12(+2.65%)
Sep 16, 2009
4.600
4.620
4.420
4.530
186,288
+0.03(+0.67%)
Sep 15, 2009
4.430
4.520
4.390
4.500
204,128
+0.07(+1.58%)
Sep 14, 2009
4.150
4.460
4.060
4.430
280,169
+0.28(+6.75%)
Sep 11, 2009
4.110
4.160
4.040
4.150
77,162
+0.05(+1.22%)
Sep 10, 2009
4.060
4.120
4.020
4.100
104,580
+0.05(+1.23%)
Sep 09, 2009
3.960
4.150
3.940
4.050
85,941
+0.11(+2.79%)
Sep 08, 2009
4.210
4.210
3.910
3.940
152,226
-0.25(-5.97%)
Sep 04, 2009
4.110
4.200
4.000
4.190
77,439
+0.09(+2.20%)
Sep 03, 2009
4.190
4.210
4.010
4.100
79,494
-0.10(-2.38%)
Sep 02, 2009
4.030
4.210
4.000
4.200
81,307
+0.18(+4.48%)
Sep 01, 2009
4.090
4.250
3.910
4.020
218,730
-0.10(-2.43%)
Aug 31, 2009
4.150
4.230
4.020
4.120
145,982
-0.07(-1.67%)
Aug 28, 2009
4.340
4.370
4.160
4.190
72,542
-0.11(-2.56%)
Aug 27, 2009
4.260
4.300
4.050
4.300
99,366
+0.02(+0.47%)
Aug 26, 2009
4.320
4.360
4.210
4.280
71,397
-0.03(-0.70%)
Aug 25, 2009
4.050
4.400
4.050
4.310
235,161
+0.31(+7.75%)
Aug 24, 2009
4.350
4.350
3.950
4.000
201,093
-0.34(-7.83%)
Aug 21, 2009
4.370
4.450
4.250
4.340
259,940
+0.06(+1.40%)
Aug 20, 2009
4.250
4.300
4.110
4.280
183,555
+0.01(+0.23%)
Aug 19, 2009
4.200
4.350
4.190
4.270
147,017
+0.00(+0.00%)
Aug 18, 2009
4.360
4.380
4.220
4.270
183,140
-0.08(-1.84%)
Aug 17, 2009
4.150
4.420
4.130
4.350
248,470
+0.03(+0.69%)
Aug 14, 2009
4.130
4.470
4.070
4.320
678,360
+0.11(+2.61%)
Aug 13, 2009
4.160
4.240
4.147
4.210
179,093
+0.05(+1.20%)
Aug 12, 2009
3.810
4.230
3.810
4.160
390,021
+0.35(+9.19%)
Aug 11, 2009
4.080
4.080
3.620
3.810
440,373
-0.29(-7.07%)
Aug 10, 2009
4.020
4.250
3.980
4.100
118,284
+0.01(+0.24%)
Aug 07, 2009
4.030
4.240
4.030
4.090
287,713
+0.09(+2.25%)
Aug 06, 2009
4.140
4.210
3.990
4.000
219,608
-0.14(-3.38%)
Aug 05, 2009
4.140
4.300
3.970
4.140
393,123
+0.00(+0.00%)
Aug 04, 2009
4.170
4.200
4.050
4.140
310,775
-0.09(-2.13%)
Aug 03, 2009
4.040
4.250
3.800
4.230
816,057
+0.22(+5.49%)
Jul 31, 2009
4.240
4.330
3.810
4.010
366,156
-0.25(-5.87%)
Jul 30, 2009
4.300
4.520
4.230
4.260
510,128
-0.12(-2.74%)
Jul 29, 2009
4.350
4.390
4.110
4.380
85,460
+0.03(+0.69%)
Jul 28, 2009
4.100
4.370
4.020
4.350
295,775
+0.10(+2.35%)
Jul 27, 2009
4.304
4.400
4.220
4.250
180,011
-0.15(-3.41%)
Jul 24, 2009
4.300
4.400
4.250
4.400
149,224
+0.10(+2.33%)
Jul 23, 2009
4.250
4.370
4.250
4.300
340,395
+0.05(+1.18%)
Jul 22, 2009
4.170
4.330
4.100
4.250
394,105
-0.01(-0.23%)
Jul 21, 2009
4.380
4.460
4.090
4.260
261,258
-0.14(-3.18%)
Jul 20, 2009
4.360
4.440
4.300
4.400
271,403
+0.02(+0.46%)
Jul 17, 2009
4.500
4.500
4.320
4.380
422,671
-0.11(-2.45%)
Jul 16, 2009
4.450
4.579
4.300
4.490
446,231
+0.04(+0.90%)
Jul 15, 2009
4.510
4.660
4.320
4.450
843,178
-0.03(-0.67%)
Jul 14, 2009
4.310
4.610
4.110
4.480
1,210,978
+0.13(+2.99%)
Jul 13, 2009
4.000
4.380
3.800
4.350
795,360
+0.19(+4.57%)
Jul 10, 2009
4.200
4.200
3.960
4.160
781,975
+0.00(+0.00%)
Jul 09, 2009
4.020
4.250
3.950
4.160
906,724
+0.15(+3.74%)
Jul 08, 2009
3.970
4.040
3.890
4.010
340,962
-0.02(-0.50%)
Jul 07, 2009
3.940
4.100
3.920
4.030
613,656
+0.10(+2.54%)
Jul 06, 2009
3.790
3.980
3.680
3.930
307,272
+0.11(+2.88%)
Jul 02, 2009
3.990
3.990
3.800
3.820
246,510
-0.15(-3.78%)
Jul 01, 2009
3.850
4.000
3.770
3.970
342,711
-0.03(-0.75%)
Jun 30, 2009
4.130
4.150
3.960
4.000
302,883
-0.19(-4.53%)
Jun 29, 2009
4.000
4.290
3.850
4.190
659,825
+0.14(+3.46%)
Jun 26, 2009
3.550
4.060
3.550
4.050
7,949,027
+0.30(+8.00%)
Jun 25, 2009
3.610
3.930
3.230
3.750
1,030,173
+0.52(+16.10%)
Jun 24, 2009
3.040
3.400
3.040
3.230
466,028
+0.20(+6.60%)
Jun 23, 2009
3.160
3.220
3.020
3.030
118,308
-0.12(-3.81%)
Jun 22, 2009
3.320
3.360
3.050
3.150
159,474
-0.22(-6.53%)
Jun 19, 2009
3.230
3.370
3.160
3.370
171,147
+0.17(+5.31%)
Jun 18, 2009
3.410
3.410
3.170
3.200
179,744
-0.19(-5.60%)
Jun 17, 2009
3.250
3.400
3.220
3.390
258,462
+0.14(+4.31%)
Jun 16, 2009
3.560
3.560
3.210
3.250
195,455
-0.26(-7.41%)
Jun 15, 2009
3.800
3.830
3.410
3.510
323,805
-0.38(-9.77%)
Jun 12, 2009
3.300
3.920
3.252
3.890
405,376
+0.54(+16.12%)
Jun 11, 2009
3.270
3.350
3.200
3.350
114,261
+0.08(+2.45%)
Jun 10, 2009
3.300
3.350
3.200
3.270
109,397
-0.08(-2.39%)
Jun 09, 2009
3.270
3.350
3.240
3.350
141,034
+0.10(+3.08%)
Jun 08, 2009
3.250
3.250
3.200
3.250
49,407
-0.02(-0.61%)
Jun 05, 2009
3.350
3.500
3.240
3.270
183,910
-0.12(-3.54%)
Jun 04, 2009
3.350
3.390
3.190
3.390
126,953
+0.04(+1.19%)
Jun 03, 2009
3.250
3.350
3.190
3.350
103,004
+0.15(+4.69%)
Jun 02, 2009
3.310
3.380
3.160
3.200
119,406
-0.14(-4.19%)
Jun 01, 2009
3.240
3.450
3.210
3.340
269,570
+0.11(+3.41%)
May 29, 2009
2.900
3.230
2.900
3.230
263,846
+0.28(+9.49%)
May 28, 2009
2.920
3.040
2.920
2.950
41,055
+0.00(+0.00%)
May 27, 2009
3.050
3.060
2.830
2.950
114,981
-0.09(-2.96%)
May 26, 2009
3.010
3.190
3.000
3.040
93,084
+0.01(+0.33%)
May 22, 2009
3.140
3.380
3.030
3.030
163,528
-0.21(-6.48%)
May 21, 2009
3.090
3.250
2.980
3.240
156,651
+0.13(+4.18%)
May 20, 2009
3.270
3.400
3.070
3.110
239,584
-0.16(-4.89%)
May 19, 2009
3.070
3.500
3.070
3.270
497,452
+0.15(+4.81%)
May 18, 2009
3.010
3.150
2.970
3.120
81,628
+0.04(+1.30%)
May 15, 2009
3.030
3.240
3.030
3.080
254,231
+0.10(+3.36%)
May 14, 2009
2.910
3.030
2.810
2.980
108,276
-0.02(-0.67%)
May 13, 2009
3.140
3.146
2.950
3.000
88,279
-0.17(-5.36%)
May 12, 2009
3.090
3.190
3.090
3.170
106,861
+0.02(+0.63%)
May 11, 2009
3.020
3.250
3.020
3.150
125,221
+0.00(+0.00%)
May 08, 2009
3.000
3.220
2.910
3.150
65,265
+0.15(+5.00%)
May 07, 2009
3.220
3.220
2.900
3.000
176,485
+0.17(+6.01%)
May 06, 2009
2.850
3.070
2.670
2.830
125,142
-0.11(-3.74%)
May 05, 2009
2.850
2.950
2.800
2.940
30,852
+0.09(+3.16%)
May 04, 2009
2.970
3.080
2.760
2.850
109,805
+0.09(+3.26%)
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.