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
Bsquare Corp
(NQ:
BSQR
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 7, 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 (%)
Oct 31, 2011
4.860
5.020
4.800
4.810
19,125
-0.01(-0.21%)
Oct 28, 2011
4.710
4.890
4.700
4.820
25,667
+0.09(+1.90%)
Oct 27, 2011
4.770
4.770
4.600
4.730
20,087
+0.03(+0.64%)
Oct 26, 2011
4.660
4.700
4.660
4.700
18,312
+0.10(+2.17%)
Oct 25, 2011
4.660
4.670
4.550
4.600
6,364
-0.03(-0.65%)
Oct 24, 2011
4.540
4.670
4.260
4.630
20,971
+0.09(+1.98%)
Oct 21, 2011
4.700
4.710
4.470
4.540
14,645
-0.12(-2.58%)
Oct 20, 2011
4.600
4.700
4.600
4.660
10,366
+0.03(+0.65%)
Oct 19, 2011
4.600
4.730
4.481
4.630
16,295
+0.04(+0.76%)
Oct 18, 2011
4.660
4.670
4.530
4.595
10,315
-0.06(-1.18%)
Oct 17, 2011
4.640
4.680
4.600
4.650
2,397
+0.02(+0.43%)
Oct 14, 2011
4.600
4.680
4.550
4.630
12,711
+0.07(+1.54%)
Oct 13, 2011
4.550
4.560
4.510
4.560
6,063
+0.00(+0.00%)
Oct 12, 2011
4.490
4.600
4.210
4.560
15,131
+0.07(+1.56%)
Oct 11, 2011
4.450
4.490
4.440
4.490
10,100
+0.04(+0.90%)
Oct 10, 2011
4.490
4.490
4.420
4.450
13,630
+0.05(+1.14%)
Oct 07, 2011
4.450
4.490
4.400
4.400
12,720
-0.05(-1.12%)
Oct 06, 2011
4.430
4.480
4.330
4.450
10,900
+0.03(+0.68%)
Oct 05, 2011
4.280
4.420
4.260
4.420
9,414
+0.18(+4.25%)
Oct 04, 2011
4.040
4.460
3.810
4.240
62,454
+0.11(+2.66%)
Oct 03, 2011
4.370
4.370
4.060
4.130
47,785
-0.32(-7.19%)
Sep 30, 2011
4.450
4.500
4.440
4.450
20,813
+0.00(+0.00%)
Sep 29, 2011
4.530
4.530
4.450
4.450
19,264
+0.01(+0.23%)
Sep 28, 2011
4.590
4.590
4.400
4.440
26,630
-0.16(-3.48%)
Sep 27, 2011
4.560
4.660
4.510
4.600
29,460
+0.13(+2.91%)
Sep 26, 2011
4.540
4.680
4.350
4.470
27,299
-0.03(-0.67%)
Sep 23, 2011
4.480
4.572
4.420
4.500
22,171
+0.01(+0.22%)
Sep 22, 2011
4.710
4.710
4.480
4.490
46,232
-0.37(-7.61%)
Sep 21, 2011
5.230
5.230
4.680
4.860
49,233
-0.34(-6.54%)
Sep 20, 2011
5.440
5.520
5.170
5.200
40,275
-0.17(-3.17%)
Sep 19, 2011
5.240
5.510
5.150
5.370
35,332
-0.08(-1.47%)
Sep 16, 2011
4.780
5.990
4.780
5.450
432,717
+0.71(+14.98%)
Sep 15, 2011
4.790
4.790
4.680
4.740
37,829
+0.04(+0.85%)
Sep 14, 2011
4.620
4.860
4.620
4.700
88,401
+0.14(+3.07%)
Sep 13, 2011
4.575
4.575
4.510
4.560
14,276
+0.03(+0.66%)
Sep 12, 2011
4.500
4.570
4.450
4.530
5,825
+0.00(+0.00%)
Sep 09, 2011
4.550
4.600
4.480
4.530
15,979
-0.02(-0.44%)
Sep 08, 2011
4.700
4.700
4.490
4.550
26,837
-0.15(-3.19%)
Sep 07, 2011
4.730
4.740
4.600
4.700
23,201
+0.07(+1.51%)
Sep 06, 2011
4.660
4.710
4.601
4.630
16,096
-0.08(-1.70%)
Sep 02, 2011
4.560
4.740
4.560
4.710
23,780
+0.04(+0.86%)
Sep 01, 2011
4.670
4.740
4.630
4.670
16,457
-0.03(-0.64%)
Aug 31, 2011
4.550
4.800
4.550
4.700
33,896
+0.13(+2.84%)
Aug 30, 2011
4.660
4.660
4.450
4.570
22,879
-0.14(-2.97%)
Aug 29, 2011
4.610
4.750
4.500
4.710
28,201
+0.15(+3.29%)
Aug 26, 2011
4.420
4.610
4.420
4.560
14,587
+0.17(+3.87%)
Aug 25, 2011
4.560
4.570
4.360
4.390
16,800
-0.16(-3.52%)
Aug 24, 2011
4.490
4.620
4.410
4.550
10,554
+0.04(+0.89%)
Aug 23, 2011
4.500
4.590
4.450
4.510
24,459
+0.05(+1.12%)
Aug 22, 2011
4.510
4.601
4.260
4.460
48,765
+0.05(+1.13%)
Aug 19, 2011
4.480
4.566
4.320
4.410
75,290
-0.11(-2.43%)
Aug 18, 2011
4.240
4.674
4.220
4.520
52,102
+0.13(+2.96%)
Aug 17, 2011
4.540
4.560
4.300
4.390
23,684
-0.11(-2.44%)
Aug 16, 2011
4.550
4.770
4.480
4.500
42,945
-0.09(-1.96%)
Aug 15, 2011
4.599
4.860
4.500
4.590
59,777
+0.05(+1.10%)
Aug 12, 2011
4.690
4.872
4.500
4.540
52,750
-0.06(-1.30%)
Aug 11, 2011
4.620
4.840
4.558
4.600
35,107
-0.01(-0.22%)
Aug 10, 2011
4.660
4.730
4.540
4.610
49,767
-0.21(-4.36%)
Aug 09, 2011
4.740
4.880
4.480
4.820
140,866
+0.35(+7.83%)
Aug 08, 2011
4.690
4.820
4.250
4.470
54,088
-0.48(-9.70%)
Aug 05, 2011
4.550
5.000
4.150
4.950
173,242
-0.56(-10.16%)
Aug 04, 2011
6.370
6.370
5.310
5.510
124,373
-0.87(-13.64%)
Aug 03, 2011
6.210
6.440
6.150
6.380
78,181
+0.23(+3.74%)
Aug 02, 2011
6.240
6.359
6.120
6.150
29,706
-0.12(-1.91%)
Aug 01, 2011
6.370
6.460
6.160
6.270
53,582
+0.03(+0.48%)
Jul 29, 2011
6.180
6.360
6.120
6.240
39,449
+0.00(+0.00%)
Jul 28, 2011
6.340
6.470
6.110
6.240
59,950
-0.08(-1.27%)
Jul 27, 2011
6.400
6.400
6.240
6.320
42,471
-0.08(-1.25%)
Jul 26, 2011
6.350
6.490
6.260
6.400
27,995
+0.09(+1.43%)
Jul 25, 2011
6.230
6.370
6.160
6.310
46,331
+0.07(+1.12%)
Jul 22, 2011
6.250
6.300
6.112
6.240
39,109
-0.01(-0.16%)
Jul 21, 2011
6.300
6.310
6.220
6.250
29,685
+0.00(+0.00%)
Jul 20, 2011
6.340
6.340
6.210
6.250
23,331
-0.03(-0.48%)
Jul 19, 2011
6.300
6.400
6.251
6.280
24,653
+0.00(+0.00%)
Jul 18, 2011
6.250
6.360
6.210
6.280
31,280
+0.00(+0.00%)
Jul 15, 2011
6.400
6.410
6.180
6.280
25,915
-0.05(-0.79%)
Jul 14, 2011
6.490
6.490
6.150
6.330
42,117
-0.05(-0.78%)
Jul 13, 2011
6.350
6.477
6.330
6.380
36,425
+0.12(+1.92%)
Jul 12, 2011
6.310
6.419
6.210
6.260
43,756
-0.19(-2.95%)
Jul 11, 2011
6.380
6.490
6.250
6.450
36,587
+0.05(+0.78%)
Jul 08, 2011
6.400
6.460
6.380
6.400
15,503
-0.10(-1.54%)
Jul 07, 2011
6.360
6.500
6.310
6.500
35,411
+0.15(+2.36%)
Jul 06, 2011
6.510
6.530
6.290
6.350
48,743
-0.13(-2.01%)
Jul 05, 2011
6.300
6.540
6.300
6.480
42,248
+0.15(+2.37%)
Jul 01, 2011
6.230
6.390
6.151
6.330
51,312
+0.06(+0.96%)
Jun 30, 2011
6.300
6.450
6.210
6.270
84,508
+0.00(+0.00%)
Jun 29, 2011
6.340
6.380
6.120
6.270
88,444
+0.10(+1.62%)
Jun 28, 2011
6.080
6.210
6.080
6.170
24,671
+0.15(+2.49%)
Jun 27, 2011
6.179
6.260
5.990
6.020
44,696
-0.17(-2.75%)
Jun 24, 2011
6.120
6.200
6.110
6.190
38,974
+0.08(+1.31%)
Jun 23, 2011
5.890
6.170
5.890
6.110
32,951
+0.14(+2.35%)
Jun 22, 2011
6.140
6.260
5.890
5.970
52,234
-0.15(-2.45%)
Jun 21, 2011
5.980
6.330
5.908
6.120
49,813
+0.20(+3.38%)
Jun 20, 2011
6.060
6.160
5.920
5.920
25,854
-0.06(-1.00%)
Jun 17, 2011
6.100
6.100
5.950
5.980
62,587
-0.07(-1.16%)
Jun 16, 2011
6.280
6.360
5.930
6.050
65,034
-0.22(-3.51%)
Jun 15, 2011
6.370
6.440
6.190
6.270
28,905
-0.07(-1.10%)
Jun 14, 2011
6.410
6.730
6.290
6.340
146,419
-0.01(-0.16%)
Jun 13, 2011
6.190
6.490
6.010
6.350
92,299
+0.21(+3.42%)
Jun 10, 2011
6.020
6.240
6.000
6.140
61,065
+0.04(+0.66%)
Jun 09, 2011
5.980
6.180
5.930
6.100
59,127
+0.16(+2.69%)
Jun 08, 2011
6.050
6.136
5.900
5.940
29,593
-0.11(-1.82%)
Jun 07, 2011
5.946
6.160
5.946
6.050
23,011
+0.11(+1.85%)
Jun 06, 2011
6.060
6.150
5.890
5.940
56,440
-0.17(-2.78%)
Jun 03, 2011
6.160
6.230
5.880
6.110
70,353
-0.01(-0.16%)
May 24, 2011
6.090
6.270
6.090
6.120
34,360
+0.02(+0.33%)
May 23, 2011
6.190
6.369
6.100
6.100
41,005
-0.18(-2.87%)
May 20, 2011
6.310
6.370
6.190
6.280
25,416
-0.02(-0.32%)
May 19, 2011
6.230
6.350
6.220
6.300
51,612
+0.08(+1.29%)
May 18, 2011
6.190
6.325
6.090
6.220
47,464
+0.06(+0.97%)
May 17, 2011
6.040
6.330
6.030
6.160
62,878
+0.06(+0.98%)
May 16, 2011
6.420
6.470
6.000
6.100
118,710
-0.38(-5.86%)
May 13, 2011
6.380
6.560
6.370
6.480
110,042
+0.13(+2.05%)
May 12, 2011
6.330
6.360
6.221
6.350
39,565
+0.00(+0.00%)
May 11, 2011
6.470
6.580
6.100
6.350
100,039
-0.13(-2.01%)
May 10, 2011
6.220
6.480
6.150
6.480
112,737
+0.31(+5.02%)
May 09, 2011
6.260
6.262
5.980
6.170
68,458
-0.06(-0.96%)
May 06, 2011
6.500
6.650
5.870
6.230
187,297
-0.15(-2.35%)
May 05, 2011
6.570
6.670
6.310
6.380
157,396
-0.32(-4.78%)
May 04, 2011
6.830
7.000
6.570
6.700
80,406
-0.16(-2.33%)
May 03, 2011
6.910
6.940
6.660
6.860
73,987
-0.10(-1.44%)
May 02, 2011
6.918
7.210
6.880
6.960
34,125
-0.17(-2.38%)
Apr 29, 2011
6.990
7.160
6.770
7.130
44,692
+0.15(+2.15%)
Apr 28, 2011
7.200
7.240
6.970
6.980
69,051
-0.24(-3.32%)
Apr 27, 2011
7.030
7.280
6.960
7.220
80,406
+0.24(+3.44%)
Apr 26, 2011
7.140
7.380
6.900
6.980
144,389
-0.11(-1.55%)
Apr 25, 2011
6.450
7.190
6.376
7.090
221,148
+0.64(+9.92%)
Apr 21, 2011
6.140
6.480
6.000
6.450
80,085
+0.40(+6.61%)
Apr 20, 2011
6.260
6.323
5.990
6.050
115,478
-0.20(-3.20%)
Apr 19, 2011
6.140
6.250
5.960
6.250
68,089
+0.17(+2.80%)
Apr 18, 2011
6.050
6.150
6.000
6.080
43,090
-0.08(-1.30%)
Apr 15, 2011
6.410
6.430
6.150
6.160
66,126
-0.16(-2.53%)
Apr 14, 2011
6.100
6.460
6.000
6.320
173,641
+0.11(+1.77%)
Apr 13, 2011
5.880
6.280
5.820
6.210
167,320
+0.40(+6.88%)
Apr 12, 2011
5.990
6.100
5.760
5.810
123,300
-0.24(-3.97%)
Apr 11, 2011
6.140
6.220
5.940
6.050
109,104
-0.06(-0.98%)
Apr 08, 2011
6.240
6.480
6.020
6.110
258,652
-0.10(-1.61%)
Apr 07, 2011
6.220
6.550
6.000
6.210
255,035
+0.05(+0.81%)
Apr 06, 2011
6.420
6.420
6.140
6.160
242,506
-0.26(-4.05%)
Apr 05, 2011
6.590
6.650
6.350
6.420
77,817
-0.18(-2.73%)
Apr 04, 2011
7.060
7.060
6.300
6.600
383,722
-0.47(-6.65%)
Apr 01, 2011
7.160
7.420
6.970
7.070
75,335
-0.07(-0.98%)
Mar 31, 2011
7.310
7.390
7.060
7.140
39,016
-0.16(-2.19%)
Mar 30, 2011
7.300
7.460
7.220
7.300
37,565
-0.04(-0.54%)
Mar 29, 2011
7.250
7.390
7.070
7.340
24,718
+0.08(+1.10%)
Mar 28, 2011
7.350
7.400
7.200
7.260
53,022
-0.10(-1.36%)
Mar 25, 2011
7.580
7.740
7.250
7.360
82,060
-0.22(-2.90%)
Mar 24, 2011
7.340
7.700
7.110
7.580
75,423
+0.25(+3.41%)
Mar 23, 2011
7.500
7.500
7.250
7.330
69,702
-0.17(-2.27%)
Mar 22, 2011
7.260
7.520
7.060
7.500
87,746
+0.22(+3.02%)
Mar 21, 2011
7.440
7.780
7.230
7.280
118,735
-0.21(-2.80%)
Mar 18, 2011
7.170
7.650
7.060
7.490
165,002
+0.44(+6.24%)
Mar 17, 2011
7.120
7.150
6.900
7.050
112,738
+0.06(+0.86%)
Mar 16, 2011
7.240
7.450
6.920
6.990
122,525
-0.29(-3.98%)
Mar 15, 2011
6.970
7.360
6.670
7.280
230,244
+0.07(+0.97%)
Mar 14, 2011
7.680
7.720
7.110
7.210
281,916
-0.48(-6.24%)
Mar 11, 2011
7.900
7.900
7.600
7.690
134,276
-0.29(-3.63%)
Mar 10, 2011
8.220
8.220
7.870
7.980
166,510
-0.39(-4.66%)
Mar 09, 2011
8.030
8.600
7.930
8.370
396,130
+0.19(+2.32%)
Mar 08, 2011
8.500
8.570
8.050
8.180
384,032
-0.39(-4.55%)
Mar 07, 2011
9.100
9.100
8.350
8.570
511,261
-0.50(-5.51%)
Mar 04, 2011
9.990
9.990
8.870
9.070
1,166,474
-2.65(-22.61%)
Mar 03, 2011
11.44
11.92
11.17
11.72
222,496
+0.44(+3.90%)
Mar 02, 2011
11.49
11.57
10.96
11.28
100,025
-0.13(-1.14%)
Mar 01, 2011
12.04
12.07
11.30
11.41
148,333
-0.59(-4.92%)
Feb 28, 2011
11.64
12.21
11.64
12.00
198,772
+0.48(+4.17%)
Feb 25, 2011
11.16
11.63
11.12
11.52
102,836
+0.45(+4.07%)
Feb 24, 2011
11.51
11.51
10.82
11.07
226,682
-0.47(-4.07%)
Feb 23, 2011
11.90
11.99
10.60
11.54
359,291
-0.29(-2.45%)
Feb 22, 2011
12.95
12.97
11.78
11.83
364,684
-1.12(-8.65%)
Feb 18, 2011
13.22
13.75
12.75
12.95
421,577
-0.23(-1.75%)
Feb 17, 2011
11.75
13.23
11.64
13.18
637,225
+1.40(+11.88%)
Feb 16, 2011
11.55
12.14
11.06
11.78
355,323
+0.31(+2.70%)
Feb 15, 2011
12.01
12.42
11.31
11.47
415,398
-0.48(-4.02%)
Feb 14, 2011
10.93
12.00
10.85
11.95
570,341
+1.17(+10.85%)
Feb 11, 2011
10.65
11.07
10.08
10.78
273,048
+0.05(+0.47%)
Feb 10, 2011
10.77
10.86
10.10
10.73
163,507
-0.12(-1.11%)
Feb 09, 2011
10.50
11.37
10.50
10.85
488,031
+0.47(+4.53%)
Feb 08, 2011
9.440
10.43
9.280
10.38
328,979
+0.96(+10.19%)
Feb 07, 2011
9.100
9.600
8.980
9.420
128,206
+0.30(+3.29%)
Feb 04, 2011
9.560
9.590
8.880
9.120
129,423
-0.44(-4.60%)
Feb 03, 2011
9.950
10.04
9.510
9.560
43,474
-0.33(-3.34%)
Feb 02, 2011
9.720
10.18
9.500
9.890
163,217
+0.24(+2.49%)
Feb 01, 2011
8.820
9.740
8.740
9.650
188,173
+0.86(+9.78%)
Jan 31, 2011
9.060
9.210
8.570
8.790
176,772
-0.35(-3.83%)
Jan 28, 2011
9.440
9.470
9.020
9.140
151,178
-0.24(-2.56%)
Jan 27, 2011
9.290
9.600
9.260
9.380
97,583
-0.04(-0.42%)
Jan 26, 2011
9.130
9.600
8.740
9.420
160,292
+0.35(+3.86%)
Jan 25, 2011
9.780
9.780
9.000
9.070
169,376
-0.68(-6.97%)
Jan 24, 2011
9.410
9.760
9.200
9.750
118,978
+0.27(+2.85%)
Jan 21, 2011
9.640
9.990
9.311
9.480
156,341
-0.10(-1.04%)
Jan 20, 2011
9.760
9.830
9.150
9.580
339,038
-0.45(-4.49%)
Jan 19, 2011
10.92
11.24
9.700
10.03
281,594
-0.85(-7.81%)
Jan 18, 2011
10.00
10.88
9.950
10.88
399,878
+0.24(+2.26%)
Jan 14, 2011
11.53
11.53
10.49
10.64
357,205
-0.82(-7.16%)
Jan 13, 2011
11.80
11.82
11.30
11.46
181,853
-0.34(-2.88%)
Jan 12, 2011
11.75
12.08
11.40
11.80
248,233
+0.14(+1.20%)
Jan 11, 2011
11.87
11.88
11.11
11.66
392,860
-0.19(-1.60%)
Jan 10, 2011
10.81
12.00
10.66
11.85
654,168
+1.10(+10.23%)
Jan 07, 2011
10.45
10.85
10.04
10.75
296,107
+0.38(+3.66%)
Jan 06, 2011
10.35
10.85
10.03
10.37
493,978
+0.12(+1.17%)
Jan 05, 2011
8.770
10.37
8.650
10.25
845,385
+1.51(+17.28%)
Jan 04, 2011
8.560
8.850
8.360
8.740
187,310
+0.24(+2.82%)
Jan 03, 2011
8.820
8.870
8.280
8.500
258,720
-0.25(-2.86%)
Dec 31, 2010
8.690
9.190
8.690
8.750
344,487
+0.20(+2.34%)
Dec 30, 2010
8.550
8.800
8.380
8.550
100,979
-0.05(-0.58%)
Dec 29, 2010
8.620
8.880
8.250
8.600
245,970
-0.01(-0.12%)
Dec 28, 2010
8.890
8.950
8.440
8.610
172,071
-0.23(-2.60%)
Dec 27, 2010
9.090
9.290
8.420
8.840
375,772
-0.19(-2.10%)
Dec 23, 2010
8.380
9.109
8.271
9.030
454,356
+0.68(+8.13%)
Dec 22, 2010
8.040
8.560
8.040
8.351
204,313
+0.27(+3.35%)
Dec 21, 2010
8.120
8.460
7.670
8.080
245,820
+0.01(+0.12%)
Dec 20, 2010
8.400
8.870
8.020
8.070
321,944
-0.27(-3.24%)
Dec 17, 2010
8.450
8.610
8.170
8.340
233,422
-0.19(-2.23%)
Dec 16, 2010
8.060
8.580
8.000
8.530
453,928
+0.56(+7.03%)
Dec 15, 2010
6.900
8.190
6.840
7.970
833,333
+1.03(+14.84%)
Dec 14, 2010
6.930
6.990
6.750
6.940
109,399
-0.02(-0.29%)
Dec 13, 2010
6.910
6.970
6.630
6.960
149,865
-0.01(-0.14%)
Dec 10, 2010
6.900
6.980
6.830
6.970
45,962
+0.03(+0.43%)
Dec 09, 2010
6.770
6.960
6.740
6.940
120,481
+0.18(+2.66%)
Dec 08, 2010
6.570
6.760
6.500
6.760
126,053
+0.00(+0.00%)
Dec 07, 2010
6.960
6.990
6.590
6.760
156,343
-0.13(-1.89%)
Dec 06, 2010
6.620
6.950
6.600
6.890
257,007
+0.30(+4.55%)
Dec 03, 2010
6.330
6.600
6.150
6.590
144,275
+0.29(+4.60%)
Dec 02, 2010
6.200
6.349
6.150
6.300
235,832
+0.07(+1.12%)
Dec 01, 2010
6.240
6.270
6.120
6.230
82,693
+0.03(+0.48%)
Nov 30, 2010
6.250
6.250
6.120
6.200
104,348
-0.05(-0.80%)
Nov 29, 2010
6.080
6.280
5.950
6.250
275,523
+0.23(+3.82%)
Nov 26, 2010
5.970
6.090
5.850
6.020
82,218
+0.12(+2.03%)
Nov 24, 2010
6.100
5.900
5.900
5.900
124,987
-0.15(-2.48%)
Nov 23, 2010
5.900
6.090
5.750
6.050
152,611
+0.01(+0.17%)
Nov 22, 2010
5.740
6.100
5.550
6.040
312,172
+0.35(+6.15%)
Nov 19, 2010
5.690
5.690
5.550
5.690
144,085
+0.00(+0.00%)
Nov 18, 2010
5.450
5.700
5.450
5.690
271,453
+0.31(+5.76%)
Nov 17, 2010
5.140
5.450
5.020
5.380
313,668
+0.19(+3.66%)
Nov 16, 2010
4.840
5.240
4.830
5.190
501,478
+0.36(+7.45%)
Nov 15, 2010
4.430
5.090
4.411
4.830
576,625
+0.40(+9.03%)
Nov 12, 2010
4.310
4.700
4.200
4.430
437,732
+0.33(+8.05%)
Nov 11, 2010
4.090
4.100
4.000
4.100
51,968
-0.05(-1.20%)
Nov 10, 2010
4.160
4.160
4.080
4.150
35,992
-0.03(-0.72%)
Nov 09, 2010
4.110
4.180
4.100
4.180
48,226
+0.06(+1.46%)
Nov 08, 2010
4.000
4.150
4.000
4.120
36,196
+0.07(+1.68%)
Nov 05, 2010
3.950
4.150
3.949
4.052
43,851
+0.12(+3.10%)
Nov 04, 2010
3.860
3.980
3.860
3.930
43,905
+0.10(+2.61%)
Nov 03, 2010
3.850
3.850
3.800
3.830
16,901
-0.02(-0.52%)
Nov 02, 2010
3.750
3.850
3.750
3.850
6,103
+0.05(+1.32%)
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.