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
Energy Recovery Inc
(NQ:
ERII
)
13.90
+0.41 (+3.04%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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
3.370
3.400
3.140
3.180
430,498
-0.19(-5.64%)
Mar 30, 2011
3.430
3.480
3.320
3.370
1,233,330
-0.03(-0.88%)
Mar 29, 2011
3.260
3.440
3.260
3.400
619,536
+0.17(+5.26%)
Mar 28, 2011
3.320
3.320
3.210
3.230
155,280
-0.07(-2.12%)
Mar 25, 2011
3.290
3.340
3.220
3.300
196,281
+0.02(+0.61%)
Mar 24, 2011
3.280
3.350
3.260
3.280
209,173
+0.01(+0.31%)
Mar 23, 2011
3.380
3.400
3.250
3.270
200,950
-0.13(-3.82%)
Mar 22, 2011
3.190
3.450
3.165
3.400
437,516
+0.22(+6.92%)
Mar 21, 2011
3.165
3.180
3.090
3.180
145,592
+0.07(+2.25%)
Mar 18, 2011
3.100
3.110
3.020
3.110
226,310
+0.06(+1.97%)
Mar 17, 2011
3.150
3.180
3.030
3.050
235,558
-0.04(-1.29%)
Mar 16, 2011
3.040
3.110
3.040
3.090
304,155
+0.05(+1.64%)
Mar 15, 2011
2.900
3.060
2.880
3.040
250,153
+0.04(+1.33%)
Mar 14, 2011
3.040
3.060
2.950
3.000
223,279
-0.10(-3.23%)
Mar 11, 2011
3.000
3.110
2.970
3.100
435,006
+0.10(+3.25%)
Mar 10, 2011
3.100
3.120
2.970
3.002
383,006
-0.13(-4.07%)
Mar 09, 2011
3.160
3.190
3.120
3.130
183,354
-0.03(-0.95%)
Mar 08, 2011
3.150
3.210
3.095
3.160
365,422
-0.01(-0.32%)
Mar 07, 2011
3.250
3.305
3.135
3.170
532,587
-0.13(-3.94%)
Mar 04, 2011
3.110
3.380
2.950
3.300
1,078,430
-0.14(-4.07%)
Mar 03, 2011
3.400
3.440
3.360
3.440
172,102
+0.08(+2.38%)
Mar 02, 2011
3.410
3.410
3.340
3.360
247,324
-0.04(-1.18%)
Mar 01, 2011
3.440
3.440
3.380
3.400
282,933
+0.01(+0.29%)
Feb 28, 2011
3.380
3.500
3.280
3.390
477,955
+0.08(+2.42%)
Feb 25, 2011
3.330
3.340
3.290
3.310
183,281
+0.01(+0.30%)
Feb 24, 2011
3.290
3.360
3.260
3.300
201,285
+0.03(+0.92%)
Feb 23, 2011
3.320
3.330
3.200
3.270
213,134
-0.05(-1.51%)
Feb 22, 2011
3.370
3.380
3.310
3.320
280,240
-0.09(-2.64%)
Feb 18, 2011
3.360
3.430
3.350
3.410
170,445
+0.07(+2.10%)
Feb 17, 2011
3.360
3.390
3.320
3.340
203,904
-0.02(-0.60%)
Feb 16, 2011
3.420
3.420
3.250
3.360
581,166
-0.06(-1.75%)
Feb 15, 2011
3.420
3.460
3.330
3.420
133,137
-0.03(-0.87%)
Feb 14, 2011
3.430
3.490
3.430
3.450
117,087
+0.03(+0.88%)
Feb 11, 2011
3.430
3.480
3.400
3.420
425,984
-0.02(-0.58%)
Feb 10, 2011
3.520
3.530
3.360
3.440
348,025
-0.10(-2.82%)
Feb 09, 2011
3.670
3.670
3.510
3.540
191,445
-0.14(-3.80%)
Feb 08, 2011
3.670
3.680
3.590
3.680
215,984
+0.02(+0.55%)
Feb 07, 2011
3.650
3.700
3.580
3.660
263,343
+0.00(+0.00%)
Feb 04, 2011
3.660
3.670
3.590
3.660
160,112
+0.01(+0.27%)
Feb 03, 2011
3.520
3.660
3.490
3.650
243,511
+0.11(+3.11%)
Feb 02, 2011
3.510
3.620
3.460
3.540
404,620
+0.00(+0.00%)
Feb 01, 2011
3.510
3.620
3.440
3.540
335,668
+0.12(+3.51%)
Jan 31, 2011
3.420
3.500
3.400
3.420
324,280
+0.04(+1.18%)
Jan 28, 2011
3.500
3.560
3.380
3.380
756,815
-0.20(-5.59%)
Jan 27, 2011
3.560
3.600
3.450
3.580
406,677
+0.06(+1.70%)
Jan 26, 2011
3.490
3.580
3.490
3.520
227,106
+0.03(+0.86%)
Jan 25, 2011
3.600
3.600
3.450
3.490
479,892
-0.08(-2.24%)
Jan 24, 2011
3.620
3.850
3.530
3.570
1,035,890
-0.03(-0.83%)
Jan 21, 2011
3.680
3.690
3.600
3.600
214,096
-0.05(-1.37%)
Jan 20, 2011
3.680
3.730
3.620
3.650
285,456
+0.00(+0.00%)
Jan 19, 2011
3.870
3.900
3.630
3.650
537,483
-0.24(-6.17%)
Jan 18, 2011
4.070
4.100
3.850
3.890
396,626
-0.21(-5.12%)
Jan 14, 2011
4.050
4.140
4.030
4.100
366,345
+0.03(+0.74%)
Jan 13, 2011
4.130
4.200
4.010
4.070
419,891
-0.06(-1.45%)
Jan 12, 2011
4.260
4.260
4.075
4.130
325,858
-0.10(-2.36%)
Jan 11, 2011
3.920
4.250
3.920
4.230
529,145
+0.33(+8.46%)
Jan 10, 2011
3.900
3.940
3.850
3.900
225,845
-0.01(-0.26%)
Jan 07, 2011
3.920
3.999
3.850
3.910
324,836
-0.01(-0.26%)
Jan 06, 2011
4.020
4.200
3.900
3.920
431,664
-0.10(-2.49%)
Jan 05, 2011
3.990
4.060
3.890
4.020
368,496
+0.09(+2.29%)
Jan 04, 2011
4.150
4.150
3.860
3.930
896,373
-0.22(-5.30%)
Jan 03, 2011
3.710
4.360
3.660
4.150
2,316,425
+0.49(+13.39%)
Dec 31, 2010
3.640
3.700
3.640
3.660
113,195
+0.02(+0.55%)
Dec 30, 2010
3.710
3.810
3.640
3.640
472,435
-0.06(-1.62%)
Dec 29, 2010
3.700
3.780
3.690
3.700
117,144
+0.01(+0.27%)
Dec 28, 2010
3.610
3.780
3.610
3.690
314,219
+0.08(+2.22%)
Dec 27, 2010
3.620
3.650
3.610
3.610
133,766
-0.04(-1.10%)
Dec 23, 2010
3.690
3.750
3.620
3.650
150,620
+0.01(+0.27%)
Dec 22, 2010
3.590
3.710
3.570
3.640
178,060
+0.03(+0.83%)
Dec 21, 2010
3.780
3.780
3.580
3.610
194,433
-0.14(-3.73%)
Dec 20, 2010
3.690
3.780
3.630
3.750
270,904
+0.11(+3.02%)
Dec 17, 2010
3.740
3.740
3.600
3.640
366,612
-0.08(-2.15%)
Dec 16, 2010
3.780
3.780
3.610
3.720
200,386
-0.07(-1.85%)
Dec 15, 2010
3.860
3.940
3.780
3.790
176,084
-0.04(-1.04%)
Dec 14, 2010
3.840
3.900
3.760
3.830
149,734
+0.02(+0.52%)
Dec 13, 2010
3.950
3.950
3.810
3.810
148,381
-0.13(-3.30%)
Dec 10, 2010
3.930
3.950
3.850
3.940
148,310
+0.00(+0.00%)
Dec 09, 2010
3.830
3.950
3.780
3.940
269,519
+0.14(+3.68%)
Dec 08, 2010
3.850
3.910
3.740
3.800
138,893
-0.02(-0.52%)
Dec 07, 2010
3.800
3.910
3.720
3.820
244,713
+0.03(+0.79%)
Dec 06, 2010
3.730
3.850
3.670
3.790
258,893
+0.04(+1.07%)
Dec 03, 2010
3.590
3.790
3.550
3.750
376,298
+0.10(+2.74%)
Dec 02, 2010
3.360
3.660
3.310
3.650
311,259
+0.28(+8.31%)
Dec 01, 2010
3.380
3.430
3.360
3.370
185,723
+0.04(+1.20%)
Nov 30, 2010
3.380
3.400
3.300
3.330
193,238
-0.10(-2.92%)
Nov 29, 2010
3.490
3.510
3.380
3.430
116,007
-0.12(-3.38%)
Nov 26, 2010
3.450
3.550
3.450
3.550
36,313
+0.06(+1.72%)
Nov 24, 2010
3.400
3.490
3.490
3.490
182,112
+0.14(+4.18%)
Nov 23, 2010
3.580
3.580
3.300
3.350
399,464
-0.28(-7.71%)
Nov 22, 2010
3.590
3.630
3.540
3.630
126,602
+0.03(+0.83%)
Nov 19, 2010
3.620
3.650
3.540
3.600
128,509
-0.02(-0.55%)
Nov 18, 2010
3.600
3.650
3.540
3.620
206,005
+0.08(+2.26%)
Nov 17, 2010
3.440
3.570
3.440
3.540
162,377
+0.10(+2.91%)
Nov 16, 2010
3.570
3.580
3.400
3.440
181,091
-0.14(-3.91%)
Nov 15, 2010
3.590
3.640
3.570
3.580
135,544
+0.00(+0.00%)
Nov 12, 2010
3.720
3.750
3.570
3.580
201,222
-0.19(-5.04%)
Nov 11, 2010
3.750
3.850
3.710
3.770
141,647
-0.01(-0.26%)
Nov 10, 2010
3.590
3.780
3.550
3.780
331,572
+0.18(+5.00%)
Nov 09, 2010
3.600
3.700
3.570
3.600
252,006
+0.00(+0.00%)
Nov 08, 2010
3.550
3.730
3.550
3.600
508,648
+0.03(+0.84%)
Nov 05, 2010
3.420
3.610
3.330
3.570
678,141
-0.09(-2.46%)
Nov 04, 2010
3.670
3.760
3.640
3.660
314,606
+0.07(+1.95%)
Nov 03, 2010
3.660
3.720
3.550
3.590
349,445
-0.05(-1.37%)
Nov 02, 2010
3.590
3.650
3.541
3.640
327,044
+0.14(+4.00%)
Nov 01, 2010
3.590
3.700
3.500
3.500
329,381
-0.06(-1.69%)
Oct 29, 2010
3.610
3.700
3.550
3.560
302,108
-0.05(-1.39%)
Oct 28, 2010
3.850
3.850
3.600
3.610
619,363
-0.22(-5.74%)
Oct 27, 2010
3.860
3.900
3.760
3.830
258,577
+0.05(+1.32%)
Oct 25, 2010
3.890
3.900
3.760
3.780
119,403
-0.11(-2.83%)
Oct 22, 2010
3.880
3.890
3.800
3.890
83,522
+0.01(+0.26%)
Oct 21, 2010
3.840
3.980
3.760
3.880
185,112
+0.05(+1.31%)
Oct 20, 2010
3.830
3.870
3.800
3.830
112,155
+0.03(+0.79%)
Oct 19, 2010
3.800
3.910
3.760
3.800
215,511
-0.08(-2.06%)
Oct 18, 2010
3.790
3.880
3.770
3.880
158,417
+0.09(+2.37%)
Oct 15, 2010
3.740
3.790
3.700
3.790
354,974
+0.11(+2.99%)
Oct 14, 2010
3.800
3.800
3.680
3.680
184,697
-0.13(-3.41%)
Oct 13, 2010
3.900
3.990
3.760
3.810
510,946
-0.09(-2.31%)
Oct 12, 2010
3.620
3.900
3.610
3.900
409,519
+0.26(+7.14%)
Oct 11, 2010
3.630
3.650
3.600
3.640
173,823
-0.01(-0.27%)
Oct 08, 2010
3.630
3.650
3.530
3.650
328,401
+0.03(+0.83%)
Oct 07, 2010
3.610
3.630
3.560
3.620
116,842
+0.03(+0.84%)
Oct 06, 2010
3.620
3.640
3.579
3.590
231,256
-0.04(-1.10%)
Oct 05, 2010
3.680
3.680
3.590
3.630
236,308
+0.00(+0.00%)
Oct 04, 2010
3.720
3.770
3.570
3.630
254,574
-0.12(-3.20%)
Oct 01, 2010
3.630
3.750
3.551
3.750
190,642
+0.16(+4.46%)
Sep 30, 2010
3.640
3.640
3.480
3.590
261,786
-0.02(-0.55%)
Sep 29, 2010
3.590
3.650
3.530
3.610
549,809
+0.02(+0.56%)
Sep 28, 2010
3.640
3.710
3.530
3.590
251,960
-0.05(-1.37%)
Sep 27, 2010
3.590
3.670
3.536
3.640
232,389
+0.03(+0.83%)
Sep 24, 2010
3.450
3.610
3.450
3.610
192,072
+0.23(+6.80%)
Sep 23, 2010
3.340
3.480
3.300
3.380
242,094
+0.01(+0.30%)
Sep 22, 2010
3.320
3.400
3.262
3.370
240,666
+0.03(+0.90%)
Sep 21, 2010
3.610
3.610
3.320
3.340
373,774
-0.26(-7.22%)
Sep 20, 2010
3.490
3.620
3.410
3.600
352,245
+0.14(+4.05%)
Sep 17, 2010
3.480
3.550
3.400
3.460
383,012
-0.03(-0.86%)
Sep 15, 2010
3.460
3.530
3.420
3.490
218,551
+0.04(+1.16%)
Sep 14, 2010
3.550
3.650
3.450
3.450
284,492
-0.10(-2.82%)
Sep 13, 2010
3.490
3.550
3.450
3.550
204,746
+0.08(+2.31%)
Sep 10, 2010
3.320
3.480
3.320
3.470
144,731
+0.16(+4.83%)
Sep 09, 2010
3.330
3.360
3.250
3.310
300,540
+0.01(+0.30%)
Sep 08, 2010
3.320
3.410
3.280
3.300
354,271
-0.04(-1.20%)
Sep 07, 2010
3.460
3.460
3.290
3.340
250,335
-0.12(-3.47%)
Sep 03, 2010
3.460
3.530
3.350
3.460
263,412
+0.03(+0.87%)
Sep 02, 2010
3.300
3.480
3.290
3.430
193,295
+0.11(+3.31%)
Sep 01, 2010
3.220
3.330
3.080
3.320
1,598,427
+0.15(+4.57%)
Aug 31, 2010
3.340
3.390
3.160
3.175
820,614
-0.18(-5.22%)
Aug 30, 2010
3.610
3.610
3.340
3.350
627,370
-0.26(-7.20%)
Aug 27, 2010
3.700
3.760
3.550
3.610
884,914
-0.02(-0.55%)
Aug 26, 2010
3.820
3.860
3.610
3.630
965,971
-0.17(-4.47%)
Aug 25, 2010
3.810
3.830
3.710
3.800
563,815
-0.03(-0.78%)
Aug 24, 2010
3.920
3.970
3.780
3.830
173,571
-0.10(-2.54%)
Aug 23, 2010
3.950
4.040
3.920
3.930
173,682
-0.03(-0.76%)
Aug 20, 2010
3.810
3.960
3.810
3.960
155,717
+0.12(+3.13%)
Aug 19, 2010
3.930
3.970
3.780
3.840
289,803
-0.12(-3.03%)
Aug 18, 2010
3.960
4.000
3.910
3.960
180,544
-0.01(-0.25%)
Aug 17, 2010
3.970
4.020
3.950
3.970
184,721
+0.04(+1.02%)
Aug 16, 2010
3.970
4.040
3.910
3.930
125,536
-0.07(-1.75%)
Aug 13, 2010
4.000
4.040
3.950
4.000
306,137
+0.00(+0.00%)
Aug 12, 2010
3.950
4.020
3.935
4.000
187,815
-0.01(-0.25%)
Aug 11, 2010
3.950
4.020
3.850
4.010
388,278
+0.01(+0.25%)
Aug 10, 2010
4.090
4.120
4.000
4.000
194,523
-0.14(-3.38%)
Aug 09, 2010
3.900
4.150
3.850
4.140
184,090
+0.25(+6.43%)
Aug 06, 2010
3.900
3.960
3.830
3.890
235,952
-0.22(-5.35%)
Aug 05, 2010
3.980
4.150
3.970
4.110
177,670
+0.09(+2.24%)
Aug 04, 2010
4.080
4.150
4.000
4.020
302,891
-0.02(-0.50%)
Aug 03, 2010
4.110
4.180
4.010
4.040
170,001
-0.11(-2.65%)
Aug 02, 2010
4.180
4.180
4.020
4.150
212,344
+0.05(+1.22%)
Jul 30, 2010
4.050
4.140
4.010
4.100
219,424
-0.01(-0.24%)
Jul 29, 2010
4.100
4.140
3.960
4.110
183,387
+0.08(+1.99%)
Jul 28, 2010
4.210
4.210
3.909
4.030
225,402
-0.17(-4.05%)
Jul 27, 2010
4.190
4.230
4.010
4.200
278,023
+0.03(+0.72%)
Jul 26, 2010
4.050
4.190
3.990
4.170
276,881
+0.12(+2.96%)
Jul 23, 2010
3.880
4.050
3.840
4.050
453,528
+0.17(+4.38%)
Jul 22, 2010
3.840
3.880
3.790
3.880
219,472
+0.10(+2.65%)
Jul 21, 2010
3.740
3.850
3.730
3.780
476,074
+0.05(+1.34%)
Jul 20, 2010
3.640
3.730
3.600
3.730
179,549
+0.04(+1.08%)
Jul 19, 2010
3.560
3.710
3.540
3.690
107,217
+0.15(+4.24%)
Jul 16, 2010
3.650
3.660
3.520
3.540
247,183
-0.12(-3.28%)
Jul 15, 2010
3.800
3.850
3.600
3.660
247,978
-0.16(-4.19%)
Jul 14, 2010
3.820
3.850
3.710
3.820
336,768
+0.00(+0.00%)
Jul 13, 2010
3.830
3.860
3.690
3.820
458,586
+0.13(+3.52%)
Jul 12, 2010
4.000
4.030
3.690
3.690
354,222
-0.31(-7.75%)
Jul 09, 2010
4.120
4.140
3.930
4.000
313,098
-0.14(-3.38%)
Jul 08, 2010
4.100
4.160
3.960
4.140
240,850
+0.08(+1.97%)
Jul 07, 2010
3.830
4.060
3.830
4.060
309,804
+0.25(+6.56%)
Jul 06, 2010
3.910
4.060
3.760
3.810
511,953
-0.09(-2.31%)
Jul 02, 2010
3.920
3.990
3.840
3.900
308,820
-0.01(-0.26%)
Jul 01, 2010
4.000
4.020
3.770
3.910
435,252
-0.09(-2.25%)
Jun 30, 2010
4.250
4.290
4.000
4.000
641,850
-0.30(-6.98%)
Jun 29, 2010
4.380
4.380
4.050
4.300
2,666,494
+0.50(+13.16%)
Jun 25, 2010
3.780
3.800
3.640
3.800
1,049,877
+0.04(+1.06%)
Jun 24, 2010
3.840
3.850
3.710
3.760
461,315
-0.07(-1.83%)
Jun 23, 2010
3.780
3.860
3.650
3.830
233,187
+0.08(+2.13%)
Jun 22, 2010
3.870
4.000
3.740
3.750
317,331
-0.09(-2.34%)
Jun 21, 2010
3.960
4.040
3.830
3.840
209,687
-0.07(-1.79%)
Jun 18, 2010
4.010
4.019
3.770
3.910
1,067,121
-0.08(-2.01%)
Jun 17, 2010
3.750
4.090
3.740
3.990
455,406
+0.25(+6.68%)
Jun 16, 2010
3.900
3.920
3.690
3.740
395,343
-0.22(-5.56%)
Jun 15, 2010
3.330
4.000
3.300
3.960
1,014,537
+0.68(+20.73%)
Jun 14, 2010
3.290
3.340
3.260
3.280
386,121
+0.03(+0.92%)
Jun 11, 2010
3.220
3.280
3.220
3.250
237,685
-0.02(-0.61%)
Jun 10, 2010
3.280
3.290
3.220
3.270
271,638
+0.07(+2.19%)
Jun 09, 2010
3.330
3.420
3.160
3.200
305,133
-0.07(-2.14%)
Jun 08, 2010
3.150
3.320
3.150
3.270
330,596
+0.12(+3.81%)
Jun 07, 2010
3.200
3.350
3.150
3.150
433,691
-0.05(-1.56%)
Jun 04, 2010
3.320
3.370
3.190
3.200
778,581
-0.20(-5.88%)
Jun 03, 2010
3.500
3.650
3.400
3.400
663,723
-0.07(-2.02%)
Jun 02, 2010
3.480
3.540
3.340
3.470
643,997
+0.00(+0.00%)
Jun 01, 2010
3.550
3.640
3.470
3.470
474,812
-0.11(-3.07%)
May 28, 2010
3.710
3.740
3.550
3.580
728,520
-0.13(-3.50%)
May 27, 2010
3.880
3.880
3.690
3.710
411,183
-0.09(-2.37%)
May 26, 2010
3.870
3.920
3.790
3.800
730,850
-0.09(-2.31%)
May 25, 2010
3.900
3.920
3.800
3.890
357,131
-0.04(-1.02%)
May 24, 2010
3.990
4.040
3.900
3.930
238,218
-0.05(-1.26%)
May 21, 2010
3.930
4.040
3.850
3.980
565,468
-0.01(-0.25%)
May 20, 2010
4.060
4.250
3.990
3.990
488,656
-0.30(-6.99%)
May 19, 2010
4.270
4.360
4.140
4.290
673,499
+0.00(+0.00%)
May 18, 2010
4.410
4.420
4.250
4.290
350,891
+0.02(+0.47%)
May 17, 2010
4.330
4.420
4.150
4.270
529,802
-0.07(-1.61%)
May 14, 2010
4.320
4.480
4.270
4.340
356,028
-0.12(-2.69%)
May 13, 2010
4.400
4.520
4.290
4.460
704,841
+0.03(+0.68%)
May 12, 2010
4.500
4.560
4.280
4.430
933,511
-0.21(-4.53%)
May 11, 2010
4.531
4.750
4.350
4.640
643,571
+0.03(+0.65%)
May 10, 2010
4.530
4.750
4.400
4.610
754,000
+0.33(+7.71%)
May 07, 2010
4.350
4.880
4.130
4.280
2,517,786
-1.11(-20.59%)
May 06, 2010
5.820
5.820
5.000
5.390
418,209
-0.43(-7.39%)
May 05, 2010
5.820
6.000
5.800
5.820
216,768
-0.11(-1.85%)
May 04, 2010
6.190
6.190
5.910
5.930
244,471
-0.32(-5.12%)
May 03, 2010
6.050
6.280
6.050
6.250
470,817
+0.22(+3.65%)
Apr 30, 2010
6.150
6.240
6.030
6.030
260,165
-0.14(-2.27%)
Apr 29, 2010
6.200
6.220
6.130
6.170
316,823
+0.04(+0.65%)
Apr 28, 2010
6.170
6.240
6.130
6.130
175,554
-0.02(-0.33%)
Apr 27, 2010
6.270
6.280
6.120
6.150
201,563
-0.14(-2.23%)
Apr 26, 2010
6.220
6.390
6.220
6.290
284,321
+0.04(+0.64%)
Apr 23, 2010
6.200
6.270
6.060
6.250
199,594
+0.05(+0.81%)
Apr 22, 2010
6.230
6.260
6.160
6.200
126,353
-0.10(-1.59%)
Apr 21, 2010
6.220
6.300
6.168
6.300
223,242
+0.11(+1.78%)
Apr 20, 2010
6.300
6.350
6.170
6.190
497,963
-0.10(-1.59%)
Apr 19, 2010
6.290
6.400
6.250
6.290
432,424
-0.05(-0.79%)
Apr 16, 2010
6.090
6.350
6.080
6.340
449,148
+0.25(+4.11%)
Apr 15, 2010
6.110
6.130
6.020
6.090
228,630
-0.05(-0.81%)
Apr 14, 2010
6.100
6.160
6.035
6.140
176,801
+0.03(+0.49%)
Apr 13, 2010
6.130
6.200
6.030
6.110
137,870
-0.05(-0.81%)
Apr 12, 2010
6.190
6.280
6.140
6.160
291,283
+0.01(+0.16%)
Apr 09, 2010
6.190
6.260
6.040
6.150
282,112
-0.04(-0.65%)
Apr 08, 2010
6.180
6.300
6.180
6.190
158,117
-0.02(-0.32%)
Apr 07, 2010
6.320
6.350
6.170
6.210
204,142
-0.15(-2.36%)
Apr 06, 2010
6.250
6.360
6.100
6.360
156,325
+0.11(+1.76%)
Apr 05, 2010
6.140
6.260
6.100
6.250
135,097
+0.09(+1.46%)
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.