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
)
1.890
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 (%)
Apr 29, 2005
1.680
1.680
1.562
1.600
28,953
+0.00(+0.00%)
Apr 28, 2005
1.640
1.640
1.520
1.600
35,151
-0.08(-4.53%)
Apr 27, 2005
1.560
1.680
1.560
1.676
79,377
-0.00(-0.24%)
Apr 26, 2005
1.560
1.680
1.560
1.680
34,562
+0.08(+5.00%)
Apr 25, 2005
1.680
1.724
1.560
1.600
52,593
+0.00(+0.00%)
Apr 22, 2005
1.680
1.680
1.560
1.600
50,591
-0.08(-4.76%)
Apr 21, 2005
1.680
1.680
1.560
1.680
65,137
+0.08(+5.00%)
Apr 20, 2005
1.640
1.680
1.560
1.600
42,034
+0.00(+0.00%)
Apr 19, 2005
1.720
1.720
1.560
1.600
85,576
-0.12(-6.98%)
Apr 18, 2005
1.800
1.840
1.676
1.720
113,358
-0.08(-4.44%)
Apr 15, 2005
1.880
1.928
1.800
1.800
72,517
+0.00(+0.00%)
Apr 14, 2005
1.920
1.920
1.800
1.800
59,913
+0.04(+2.27%)
Apr 13, 2005
1.920
1.960
1.760
1.760
50,200
-0.12(-6.38%)
Apr 12, 2005
1.760
1.880
1.684
1.880
50,535
+0.16(+9.30%)
Apr 11, 2005
1.680
1.840
1.640
1.720
47,282
+0.00(+0.00%)
Apr 08, 2005
1.720
1.840
1.720
1.720
61,065
-0.04(-2.27%)
Apr 07, 2005
1.840
1.920
1.720
1.760
136,357
-0.08(-4.35%)
Apr 06, 2005
2.000
2.000
1.840
1.840
42,451
-0.04(-2.13%)
Apr 05, 2005
1.920
2.000
1.880
1.880
26,654
-0.04(-2.08%)
Apr 04, 2005
2.040
2.040
1.920
1.920
38,337
-0.08(-4.00%)
Apr 01, 2005
2.120
2.120
1.960
2.000
43,807
+0.04(+2.04%)
Mar 31, 2005
2.080
2.120
1.960
1.960
65,721
-0.16(-7.55%)
Mar 30, 2005
2.000
2.120
1.960
2.120
36,107
+0.16(+8.16%)
Mar 29, 2005
2.040
2.080
1.956
1.960
46,126
-0.08(-3.92%)
Mar 28, 2005
1.920
2.040
1.920
2.040
35,814
+0.12(+6.25%)
Mar 24, 2005
1.880
2.040
1.880
1.920
45,945
+0.08(+4.35%)
Mar 23, 2005
2.040
2.040
1.840
1.840
136,731
-0.12(-6.12%)
Mar 22, 2005
2.120
2.120
1.920
1.960
96,288
-0.16(-7.55%)
Mar 21, 2005
2.160
2.160
2.000
2.120
70,905
+0.08(+3.92%)
Mar 18, 2005
2.120
2.160
2.000
2.040
50,898
-0.08(-3.77%)
Mar 17, 2005
2.040
2.200
1.840
2.120
167,537
+0.16(+8.16%)
Mar 16, 2005
2.160
2.160
1.916
1.960
194,349
-0.16(-7.55%)
Mar 15, 2005
2.200
2.240
2.080
2.120
159,389
-0.08(-3.64%)
Mar 14, 2005
2.360
2.560
2.120
2.200
1,258,376
-1.12(-33.73%)
Mar 11, 2005
3.160
3.440
3.080
3.320
30,075
+0.28(+9.21%)
Mar 10, 2005
2.800
3.120
2.800
3.040
185,117
+0.12(+4.11%)
Mar 09, 2005
2.880
3.120
2.760
2.920
149,584
+0.08(+2.82%)
Mar 08, 2005
2.680
2.920
2.640
2.840
167,897
+0.20(+7.58%)
Mar 07, 2005
2.840
2.840
2.520
2.640
561,632
-0.16(-5.71%)
Mar 04, 2005
3.160
3.344
2.636
2.800
772,960
-0.28(-9.09%)
Mar 03, 2005
3.560
3.760
3.080
3.080
807,495
-0.48(-13.48%)
Mar 02, 2005
3.760
3.760
3.444
3.560
43,400
-0.08(-2.20%)
Mar 01, 2005
3.840
3.840
3.560
3.640
27,189
-0.08(-2.15%)
Feb 28, 2005
3.600
3.840
3.560
3.720
16,662
+0.16(+4.49%)
Feb 25, 2005
3.560
3.800
3.520
3.560
64,735
-0.12(-3.26%)
Feb 24, 2005
3.840
3.840
3.680
3.680
20,582
-0.08(-2.13%)
Feb 23, 2005
3.840
3.840
3.560
3.760
54,761
+0.00(+0.00%)
Feb 22, 2005
3.720
4.000
3.720
3.760
60,759
-0.20(-5.05%)
Feb 18, 2005
4.080
4.080
3.880
3.960
13,249
-0.04(-1.10%)
Feb 17, 2005
4.000
4.080
3.960
4.004
38,265
-0.04(-0.89%)
Feb 16, 2005
4.160
4.200
4.000
4.040
55,867
+0.00(+0.00%)
Feb 15, 2005
4.200
4.200
3.960
4.040
61,050
-0.20(-4.72%)
Feb 14, 2005
4.240
4.280
4.000
4.240
29,836
+0.00(+0.00%)
Feb 11, 2005
4.200
4.560
4.120
4.240
64,089
+0.04(+0.95%)
Feb 10, 2005
4.040
4.200
3.920
4.200
66,421
+0.16(+3.96%)
Feb 09, 2005
4.080
4.240
3.840
4.040
29,297
+0.04(+1.00%)
Feb 08, 2005
3.880
4.080
3.880
4.000
22,749
+0.00(+0.00%)
Feb 07, 2005
4.160
4.160
3.920
4.000
67,243
-0.12(-2.91%)
Feb 04, 2005
4.560
4.560
4.120
4.120
129,200
-0.48(-10.43%)
Feb 03, 2005
4.000
4.760
3.960
4.600
180,333
+0.64(+16.16%)
Feb 02, 2005
3.960
4.000
3.800
3.960
52,904
+0.08(+2.06%)
Feb 01, 2005
3.760
3.920
3.600
3.880
78,755
+0.20(+5.43%)
Jan 31, 2005
3.600
3.720
3.400
3.680
55,753
+0.16(+4.55%)
Jan 28, 2005
3.360
3.600
3.360
3.520
40,593
+0.00(+0.00%)
Jan 27, 2005
3.640
3.800
3.440
3.520
74,321
-0.12(-3.30%)
Jan 26, 2005
3.560
3.800
3.560
3.640
40,618
-0.04(-1.09%)
Jan 25, 2005
3.480
3.960
3.440
3.680
74,014
+0.16(+4.55%)
Jan 24, 2005
3.760
4.000
3.320
3.520
269,523
-0.48(-12.00%)
Jan 21, 2005
4.520
4.760
3.800
4.000
565,230
-0.88(-18.03%)
Jan 20, 2005
5.000
5.120
4.760
4.880
31,532
-0.20(-3.94%)
Jan 19, 2005
5.320
5.320
4.840
5.080
51,352
+0.04(+0.79%)
Jan 18, 2005
5.040
5.120
4.800
5.040
74,969
+0.20(+4.13%)
Jan 14, 2005
4.640
5.200
4.600
4.840
102,117
+0.16(+3.42%)
Jan 13, 2005
4.840
4.840
4.600
4.680
44,611
-0.16(-3.31%)
Jan 12, 2005
4.600
4.960
4.600
4.840
102,557
+0.24(+5.22%)
Jan 11, 2005
5.040
5.040
4.560
4.600
128,890
-0.48(-9.45%)
Jan 10, 2005
5.320
5.360
4.920
5.080
51,619
-0.04(-0.78%)
Jan 07, 2005
5.120
5.280
5.040
5.120
57,969
-0.16(-3.03%)
Jan 06, 2005
5.160
5.400
5.080
5.280
49,568
+0.12(+2.33%)
Jan 05, 2005
5.400
5.480
5.000
5.160
103,197
-0.00(-0.08%)
Jan 04, 2005
5.480
5.600
5.120
5.164
117,189
-0.36(-6.45%)
Jan 03, 2005
5.600
6.000
5.440
5.520
108,974
-0.44(-7.38%)
Dec 31, 2004
6.000
6.080
5.840
5.960
51,950
+0.04(+0.68%)
Dec 30, 2004
6.000
6.120
5.840
5.920
75,375
-0.08(-1.33%)
Dec 29, 2004
5.400
6.240
5.400
6.000
250,450
+0.52(+9.49%)
Dec 28, 2004
5.480
5.600
5.360
5.480
65,075
+0.00(+0.00%)
Dec 27, 2004
5.520
5.600
5.400
5.480
115,875
-0.04(-0.72%)
Dec 23, 2004
5.320
5.680
5.320
5.520
66,225
+0.20(+3.76%)
Dec 22, 2004
5.280
5.560
5.280
5.320
74,850
-0.08(-1.48%)
Dec 21, 2004
5.680
5.840
5.400
5.400
80,000
-0.36(-6.25%)
Dec 20, 2004
6.000
6.320
5.680
5.760
150,200
-0.20(-3.36%)
Dec 17, 2004
5.520
6.080
5.520
5.960
101,500
+0.28(+4.93%)
Dec 16, 2004
5.680
5.720
5.400
5.680
58,550
+0.16(+2.90%)
Dec 15, 2004
5.520
5.800
5.320
5.520
136,650
+0.08(+1.47%)
Dec 14, 2004
5.480
5.840
5.400
5.440
63,325
-0.24(-4.23%)
Dec 13, 2004
5.800
5.960
5.400
5.680
112,675
-0.04(-0.70%)
Dec 10, 2004
5.120
5.840
5.120
5.720
191,800
+0.44(+8.33%)
Dec 09, 2004
5.160
5.280
4.880
5.280
128,850
+0.04(+0.76%)
Dec 08, 2004
5.520
5.520
4.840
5.240
110,650
-0.24(-4.38%)
Dec 07, 2004
6.120
6.160
5.400
5.480
277,300
-0.68(-11.04%)
Dec 06, 2004
6.440
6.800
6.156
6.160
159,000
+0.04(+0.65%)
Dec 03, 2004
6.680
6.960
6.000
6.120
647,950
+0.16(+2.68%)
Dec 02, 2004
5.200
5.960
5.040
5.960
492,225
+0.96(+19.20%)
Dec 01, 2004
4.640
5.200
4.600
5.000
266,250
+0.44(+9.65%)
Nov 30, 2004
4.520
4.960
4.360
4.560
294,800
-0.04(-0.87%)
Nov 29, 2004
4.760
5.040
4.360
4.600
378,675
-0.36(-7.18%)
Nov 26, 2004
5.160
5.160
4.720
4.956
96,125
-0.04(-0.88%)
Nov 24, 2004
5.480
5.480
4.920
5.000
136,250
-0.24(-4.58%)
Nov 23, 2004
5.360
5.400
5.160
5.240
85,650
-0.08(-1.50%)
Nov 22, 2004
5.120
5.560
5.080
5.320
193,925
+0.24(+4.72%)
Nov 19, 2004
4.840
5.200
4.640
5.080
162,450
+0.12(+2.42%)
Nov 18, 2004
5.080
5.400
4.840
4.960
176,100
-0.32(-6.06%)
Nov 17, 2004
5.120
5.440
4.960
5.280
352,675
+0.28(+5.60%)
Nov 16, 2004
4.880
5.360
4.600
5.000
743,675
+0.09(+1.79%)
Nov 15, 2004
4.360
5.120
4.040
4.912
773,275
+0.79(+19.22%)
Nov 12, 2004
3.680
4.280
3.400
4.120
582,175
+0.52(+14.44%)
Nov 11, 2004
3.960
3.960
3.600
3.600
168,150
-0.28(-7.22%)
Nov 10, 2004
4.000
4.040
3.800
3.880
205,575
-0.16(-3.96%)
Nov 09, 2004
4.160
4.200
3.840
4.040
280,000
-0.08(-1.94%)
Nov 08, 2004
4.000
4.480
3.840
4.120
1,036,775
+0.12(+3.00%)
Nov 05, 2004
3.320
4.160
3.240
4.000
2,157,550
+1.16(+40.85%)
Nov 04, 2004
2.800
2.960
2.680
2.840
357,975
+0.12(+4.41%)
Nov 03, 2004
2.840
2.920
2.640
2.720
115,500
-0.04(-1.31%)
Nov 02, 2004
2.600
2.920
2.600
2.756
111,300
+0.08(+2.84%)
Nov 01, 2004
2.440
2.760
2.400
2.680
159,825
+0.12(+4.69%)
Oct 29, 2004
2.320
2.560
2.280
2.560
44,875
+0.28(+12.28%)
Oct 28, 2004
2.280
2.320
2.160
2.280
48,250
+0.08(+3.64%)
Oct 27, 2004
2.240
2.360
2.160
2.200
68,375
+0.04(+1.85%)
Oct 26, 2004
2.280
2.320
2.160
2.160
70,075
-0.12(-5.26%)
Oct 25, 2004
2.360
2.560
2.240
2.280
82,075
-0.12(-5.00%)
Oct 22, 2004
2.280
2.480
2.200
2.400
41,850
+0.16(+7.14%)
Oct 21, 2004
2.280
2.400
2.240
2.240
26,700
-0.12(-5.08%)
Oct 20, 2004
2.520
2.520
2.240
2.360
25,525
+0.12(+5.36%)
Oct 19, 2004
2.280
2.400
2.200
2.240
50,700
-0.04(-1.75%)
Oct 18, 2004
2.276
2.400
2.240
2.280
54,625
-0.04(-1.72%)
Oct 15, 2004
2.440
2.560
2.280
2.320
51,750
-0.08(-3.33%)
Oct 14, 2004
2.360
2.480
2.360
2.400
10,850
+0.00(+0.00%)
Oct 13, 2004
2.560
2.560
2.400
2.400
47,875
-0.08(-3.23%)
Oct 12, 2004
2.600
2.600
2.400
2.480
45,450
-0.04(-1.59%)
Oct 11, 2004
2.320
2.640
2.320
2.520
54,350
+0.12(+5.00%)
Oct 08, 2004
2.480
2.560
2.240
2.400
73,100
-0.08(-3.23%)
Oct 07, 2004
2.560
2.560
2.480
2.480
40,675
-0.08(-3.13%)
Oct 06, 2004
2.440
2.600
2.440
2.560
66,575
+0.00(+0.00%)
Oct 05, 2004
2.600
2.720
2.520
2.560
42,575
-0.04(-1.54%)
Oct 04, 2004
2.800
2.800
2.440
2.600
95,600
-0.08(-2.99%)
Oct 01, 2004
3.120
3.160
2.560
2.680
97,925
+0.12(+4.69%)
Sep 30, 2004
2.520
2.560
2.400
2.560
40,375
+0.08(+3.23%)
Sep 29, 2004
2.720
2.720
2.440
2.480
147,225
-0.24(-8.82%)
Sep 28, 2004
2.800
2.800
2.640
2.720
68,475
+0.00(+0.00%)
Sep 27, 2004
2.800
2.880
2.640
2.720
74,500
-0.04(-1.45%)
Sep 24, 2004
3.000
3.080
2.680
2.760
227,750
-0.20(-6.76%)
Sep 23, 2004
2.880
3.040
2.560
2.960
464,725
+0.16(+5.71%)
Sep 22, 2004
2.400
2.800
2.240
2.800
693,275
+0.48(+20.69%)
Sep 21, 2004
2.400
2.840
2.316
2.320
2,293,950
+0.28(+13.73%)
Sep 20, 2004
2.200
2.200
2.000
2.040
75,900
-0.12(-5.56%)
Sep 17, 2004
2.160
2.240
2.000
2.160
82,325
+0.08(+3.85%)
Sep 16, 2004
2.000
2.120
2.000
2.080
48,326
+0.08(+4.00%)
Sep 15, 2004
2.080
2.080
1.960
2.000
46,250
+0.01(+0.40%)
Sep 14, 2004
2.080
2.200
1.880
1.992
262,900
-0.09(-4.23%)
Sep 13, 2004
2.240
2.240
2.040
2.080
99,375
-0.12(-5.45%)
Sep 10, 2004
2.280
2.280
2.040
2.200
137,725
-0.08(-3.51%)
Sep 09, 2004
2.200
2.320
2.160
2.280
183,225
+0.12(+5.56%)
Sep 08, 2004
2.200
2.240
2.040
2.160
169,190
+0.04(+1.89%)
Sep 07, 2004
2.400
2.480
2.120
2.120
282,077
-0.19(-8.30%)
Sep 03, 2004
2.400
2.520
2.200
2.312
151,750
-0.09(-3.67%)
Sep 02, 2004
2.360
2.400
2.160
2.400
128,400
+0.12(+5.26%)
Sep 01, 2004
2.400
2.480
2.160
2.280
383,625
-0.12(-5.00%)
Aug 31, 2004
2.000
2.440
1.880
2.400
1,175,625
+0.44(+22.45%)
Aug 30, 2004
2.000
2.000
1.840
1.960
70,900
+0.00(+0.00%)
Aug 27, 2004
1.920
2.044
1.920
1.960
95,450
+0.04(+2.08%)
Aug 26, 2004
2.080
2.080
1.880
1.920
157,900
-0.08(-4.00%)
Aug 25, 2004
1.880
2.080
1.800
2.000
126,650
+0.12(+6.38%)
Aug 24, 2004
1.920
2.000
1.840
1.880
190,150
-0.07(-3.69%)
Aug 23, 2004
2.000
2.160
1.880
1.952
720,775
+0.07(+3.83%)
Aug 20, 2004
1.640
1.920
1.640
1.880
323,275
+0.24(+14.63%)
Aug 19, 2004
1.720
1.720
1.600
1.640
45,875
-0.08(-4.65%)
Aug 18, 2004
1.760
1.840
1.640
1.720
143,561
+0.00(+0.00%)
Aug 17, 2004
1.600
1.720
1.520
1.720
26,200
+0.12(+7.50%)
Aug 16, 2004
1.680
1.680
1.480
1.600
72,425
-0.12(-6.98%)
Aug 13, 2004
1.680
1.760
1.560
1.720
77,000
+0.01(+0.47%)
Aug 12, 2004
1.800
1.800
1.680
1.712
35,150
-0.09(-4.89%)
Aug 11, 2004
1.800
1.880
1.680
1.800
52,000
+0.00(+0.00%)
Aug 10, 2004
1.760
1.800
1.680
1.800
44,475
+0.04(+2.27%)
Aug 09, 2004
1.840
1.840
1.680
1.760
67,179
-0.08(-4.35%)
Aug 06, 2004
1.800
1.880
1.680
1.840
64,100
-0.04(-2.13%)
Aug 05, 2004
1.840
1.880
1.680
1.880
74,125
+0.04(+2.17%)
Aug 04, 2004
1.800
1.880
1.720
1.840
115,475
+0.08(+4.55%)
Aug 03, 2004
1.760
1.880
1.640
1.760
194,775
-0.04(-2.22%)
Aug 02, 2004
2.000
2.000
1.760
1.800
84,675
-0.20(-10.00%)
Jul 30, 2004
2.200
2.240
1.920
2.000
355,650
-0.16(-7.41%)
Jul 29, 2004
2.160
2.240
1.960
2.160
99,350
+0.00(+0.00%)
Jul 28, 2004
2.040
2.200
1.920
2.160
55,825
-0.04(-1.82%)
Jul 27, 2004
2.160
2.200
1.960
2.200
32,650
+0.24(+12.24%)
Jul 26, 2004
2.640
2.720
1.920
1.960
112,075
-0.52(-20.97%)
Jul 23, 2004
2.720
2.800
2.236
2.480
60,875
-0.20(-7.46%)
Jul 22, 2004
2.720
2.920
2.480
2.680
102,500
-0.08(-2.90%)
Jul 21, 2004
2.920
2.920
2.720
2.760
43,625
-0.20(-6.76%)
Jul 20, 2004
3.080
3.080
2.892
2.960
68,450
-0.12(-3.90%)
Jul 19, 2004
3.320
3.480
2.960
3.080
29,325
-0.32(-9.41%)
Jul 16, 2004
3.400
3.440
3.400
3.400
11,200
+0.00(+0.00%)
Jul 15, 2004
3.320
3.520
3.320
3.400
3,525
-0.08(-2.30%)
Jul 14, 2004
3.400
3.520
3.360
3.480
7,275
-0.08(-2.25%)
Jul 13, 2004
3.360
3.560
3.360
3.560
1,675
+0.12(+3.49%)
Jul 12, 2004
3.480
3.560
3.360
3.440
21,950
-0.12(-3.37%)
Jul 09, 2004
3.640
3.760
3.480
3.560
38,625
-0.12(-3.26%)
Jul 08, 2004
3.600
3.680
3.520
3.680
8,650
+0.08(+2.22%)
Jul 07, 2004
3.680
3.680
3.600
3.600
8,200
-0.16(-4.26%)
Jul 06, 2004
3.840
3.840
3.640
3.760
3,775
-0.20(-5.05%)
Jul 02, 2004
3.600
4.000
3.600
3.960
8,225
+0.16(+4.21%)
Jul 01, 2004
3.960
4.000
3.600
3.800
14,200
-0.20(-5.00%)
Jun 30, 2004
3.960
4.040
3.640
4.000
80,400
+0.12(+3.09%)
Jun 29, 2004
3.360
3.920
3.360
3.880
20,850
+0.24(+6.59%)
Jun 28, 2004
3.360
3.720
3.360
3.640
6,875
+0.04(+1.11%)
Jun 25, 2004
3.720
3.720
3.520
3.600
23,175
-0.12(-3.23%)
Jun 24, 2004
3.640
3.800
3.600
3.720
19,275
+0.04(+1.09%)
Jun 23, 2004
3.760
3.760
3.560
3.680
7,375
-0.04(-1.08%)
Jun 22, 2004
3.400
3.760
3.400
3.720
20,425
+0.16(+4.49%)
Jun 21, 2004
3.760
3.880
3.520
3.560
32,500
-0.20(-5.32%)
Jun 18, 2004
4.120
4.120
3.640
3.760
28,000
-0.16(-4.08%)
Jun 17, 2004
3.760
4.120
3.560
3.920
80,775
+0.36(+10.11%)
Jun 16, 2004
3.480
3.760
3.440
3.560
7,250
+0.08(+2.30%)
Jun 15, 2004
3.520
3.760
3.320
3.480
25,125
-0.04(-1.14%)
Jun 14, 2004
3.600
3.600
3.360
3.520
13,025
+0.16(+4.76%)
Jun 10, 2004
3.560
3.560
3.360
3.360
6,750
-0.08(-2.33%)
Jun 09, 2004
3.480
3.560
3.400
3.440
18,650
-0.08(-2.27%)
Jun 08, 2004
3.560
3.560
3.440
3.520
7,900
-0.04(-1.12%)
Jun 07, 2004
3.600
3.600
3.480
3.560
6,175
+0.00(+0.00%)
Jun 04, 2004
3.920
3.960
3.400
3.560
51,900
-0.32(-8.25%)
Jun 03, 2004
3.880
3.960
3.600
3.880
9,850
+0.16(+4.30%)
Jun 02, 2004
3.640
3.880
3.560
3.720
2,050
-0.04(-1.06%)
Jun 01, 2004
3.960
3.960
3.480
3.760
18,750
-0.12(-2.99%)
May 28, 2004
3.760
3.960
3.720
3.876
12,250
+0.08(+2.00%)
May 27, 2004
3.800
4.000
3.680
3.800
21,200
+0.20(+5.56%)
May 26, 2004
3.600
3.800
3.520
3.600
10,300
+0.08(+2.27%)
May 25, 2004
3.680
3.800
3.520
3.520
23,025
-0.12(-3.30%)
May 24, 2004
3.804
3.804
3.640
3.640
11,400
-0.12(-3.19%)
May 21, 2004
3.960
3.960
3.600
3.760
16,950
-0.04(-1.05%)
May 20, 2004
3.880
4.000
3.800
3.800
11,875
-0.16(-4.04%)
May 19, 2004
4.000
4.080
3.800
3.960
25,675
+0.28(+7.61%)
May 18, 2004
4.160
4.160
3.640
3.680
28,850
-0.48(-11.54%)
May 17, 2004
4.240
4.360
4.080
4.160
8,750
-0.08(-1.89%)
May 14, 2004
4.200
4.280
4.160
4.240
29,575
+0.00(+0.00%)
May 13, 2004
4.400
4.400
4.160
4.240
45,525
-0.08(-1.85%)
May 12, 2004
4.240
4.360
4.080
4.320
9,900
+0.12(+2.86%)
May 11, 2004
4.200
4.400
4.200
4.200
24,275
+0.00(+0.00%)
May 10, 2004
4.080
4.480
4.080
4.200
37,125
+0.00(+0.00%)
May 07, 2004
4.120
4.276
4.120
4.200
33,750
+0.00(+0.00%)
May 06, 2004
4.320
4.440
4.120
4.200
93,175
-0.08(-1.96%)
May 05, 2004
4.160
4.400
4.160
4.284
148,525
+0.08(+2.00%)
May 04, 2004
4.520
4.528
4.040
4.200
44,850
-0.40(-8.70%)
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.