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 30, 2008
4.840
4.840
4.750
4.810
27,820
-0.07(-1.43%)
Apr 29, 2008
4.660
4.930
4.660
4.880
10,286
+0.14(+2.95%)
Apr 28, 2008
4.760
4.760
4.610
4.740
11,130
-0.02(-0.42%)
Apr 25, 2008
4.602
4.760
4.602
4.760
8,307
+0.15(+3.25%)
Apr 24, 2008
4.708
4.760
4.560
4.610
32,050
-0.12(-2.54%)
Apr 23, 2008
4.760
4.760
4.610
4.730
9,050
+0.01(+0.13%)
Apr 22, 2008
4.760
4.950
4.610
4.724
19,618
-0.11(-2.19%)
Apr 21, 2008
4.680
4.830
4.640
4.830
26,503
+0.08(+1.68%)
Apr 18, 2008
4.640
4.790
4.630
4.750
15,062
+0.15(+3.26%)
Apr 17, 2008
4.600
4.680
4.460
4.600
14,700
+0.00(+0.00%)
Apr 16, 2008
4.450
4.600
4.370
4.600
8,500
+0.12(+2.68%)
Apr 15, 2008
4.390
4.566
4.190
4.480
14,170
-0.11(-2.40%)
Apr 14, 2008
4.590
4.600
4.360
4.590
12,320
+0.11(+2.46%)
Apr 11, 2008
4.410
4.500
4.280
4.480
8,900
-0.16(-3.45%)
Apr 10, 2008
4.530
4.640
4.530
4.640
7,522
+0.05(+1.09%)
Apr 09, 2008
4.400
4.600
4.400
4.590
30,416
+0.05(+1.10%)
Apr 08, 2008
4.370
4.540
4.200
4.540
23,388
-0.01(-0.22%)
Apr 07, 2008
4.230
4.550
4.230
4.550
29,090
+0.44(+10.71%)
Apr 04, 2008
4.360
4.360
4.100
4.110
46,394
-0.20(-4.64%)
Apr 03, 2008
4.180
4.480
4.080
4.310
137,274
+0.22(+5.38%)
Apr 02, 2008
3.900
4.130
3.820
4.090
82,351
+0.20(+5.14%)
Apr 01, 2008
4.000
4.000
3.830
3.890
18,824
-0.01(-0.26%)
Mar 31, 2008
3.860
3.930
3.800
3.900
32,144
+0.04(+1.04%)
Mar 28, 2008
3.780
3.940
3.780
3.860
33,000
+0.07(+1.85%)
Mar 27, 2008
3.800
3.850
3.770
3.790
19,487
-0.05(-1.30%)
Mar 26, 2008
3.710
3.896
3.680
3.840
18,171
+0.06(+1.59%)
Mar 25, 2008
3.710
3.960
3.600
3.780
20,789
+0.01(+0.27%)
Mar 24, 2008
3.830
3.990
3.760
3.770
35,795
-0.03(-0.79%)
Mar 21, 2008
3.800
3.920
3.770
3.800
12,465
+0.00(+0.00%)
Mar 20, 2008
3.800
3.920
3.770
3.800
12,465
-0.08(-1.96%)
Mar 19, 2008
3.940
3.940
3.810
3.876
11,777
-0.03(-0.87%)
Mar 18, 2008
3.970
4.040
3.890
3.910
19,400
-0.03(-0.71%)
Mar 17, 2008
3.870
3.960
3.770
3.938
13,886
-0.03(-0.81%)
Mar 14, 2008
4.020
4.120
3.970
3.970
24,489
-0.05(-1.24%)
Mar 13, 2008
4.060
4.120
3.880
4.020
54,040
+0.14(+3.61%)
Mar 12, 2008
4.050
4.050
3.880
3.880
22,740
-0.14(-3.48%)
Mar 11, 2008
3.840
4.040
3.840
4.020
56,927
+0.23(+6.07%)
Mar 10, 2008
4.180
4.180
3.760
3.790
26,467
-0.36(-8.67%)
Mar 07, 2008
4.120
4.330
4.000
4.150
26,810
+0.05(+1.22%)
Mar 06, 2008
4.180
4.350
4.070
4.100
11,914
-0.13(-3.16%)
Mar 05, 2008
4.180
4.380
4.100
4.234
5,074
+0.01(+0.33%)
Mar 04, 2008
4.100
4.370
4.080
4.220
33,669
+0.17(+4.20%)
Mar 03, 2008
4.320
4.360
3.960
4.050
93,408
-0.27(-6.25%)
Feb 29, 2008
4.700
4.710
4.310
4.320
45,383
-0.37(-7.89%)
Feb 28, 2008
4.710
4.860
4.640
4.690
14,887
+0.04(+0.86%)
Feb 27, 2008
4.770
4.830
4.650
4.650
27,608
-0.16(-3.33%)
Feb 26, 2008
4.670
5.000
4.670
4.810
22,519
+0.06(+1.26%)
Feb 25, 2008
5.220
5.220
4.640
4.750
58,242
-0.40(-7.77%)
Feb 22, 2008
5.380
5.380
5.150
5.150
13,241
-0.19(-3.56%)
Feb 21, 2008
5.080
5.390
5.080
5.340
34,541
+0.21(+4.09%)
Feb 20, 2008
5.430
5.460
5.120
5.130
64,045
-0.28(-5.18%)
Feb 19, 2008
5.460
5.490
5.330
5.410
17,724
+0.04(+0.74%)
Feb 18, 2008
5.750
5.750
5.310
5.370
57,129
+0.00(+0.00%)
Feb 15, 2008
5.750
5.750
5.310
5.370
57,129
+0.09(+1.70%)
Feb 14, 2008
5.260
5.360
5.220
5.280
43,996
+0.07(+1.34%)
Feb 13, 2008
5.360
5.370
5.180
5.210
30,851
-0.03(-0.57%)
Feb 12, 2008
5.310
5.400
5.240
5.240
31,657
-0.06(-1.13%)
Feb 11, 2008
5.220
5.470
5.210
5.300
16,474
+0.07(+1.34%)
Feb 08, 2008
5.320
5.340
5.210
5.230
20,668
+0.03(+0.58%)
Feb 07, 2008
5.320
5.470
5.050
5.200
38,044
-0.23(-4.24%)
Feb 06, 2008
5.700
5.700
5.320
5.430
33,678
-0.27(-4.74%)
Feb 05, 2008
5.765
5.765
5.600
5.700
20,680
+0.09(+1.60%)
Feb 04, 2008
5.820
5.840
5.380
5.610
48,871
-0.08(-1.41%)
Feb 01, 2008
5.770
5.770
5.650
5.690
27,687
-0.10(-1.73%)
Jan 31, 2008
5.830
5.880
5.720
5.790
14,080
-0.05(-0.86%)
Jan 30, 2008
5.680
5.940
5.680
5.840
20,490
+0.16(+2.82%)
Jan 29, 2008
5.630
5.870
5.610
5.680
26,709
+0.06(+1.07%)
Jan 28, 2008
5.740
5.780
5.460
5.620
55,923
-0.14(-2.43%)
Jan 25, 2008
6.050
6.050
5.710
5.760
25,194
-0.32(-5.26%)
Jan 24, 2008
6.190
6.200
6.030
6.080
25,854
-0.04(-0.65%)
Jan 23, 2008
5.860
6.140
5.760
6.120
11,145
-0.05(-0.81%)
Jan 22, 2008
5.840
6.190
5.550
6.170
32,485
+0.02(+0.33%)
Jan 21, 2008
6.150
6.320
6.110
6.150
8,500
+0.00(+0.00%)
Jan 18, 2008
6.150
6.320
6.110
6.150
8,500
+0.04(+0.65%)
Jan 17, 2008
6.170
6.210
6.110
6.110
7,596
-0.09(-1.45%)
Jan 16, 2008
6.300
6.300
6.110
6.200
36,641
+0.00(+0.00%)
Jan 15, 2008
6.380
6.380
6.050
6.200
21,734
-0.04(-0.64%)
Jan 14, 2008
6.100
6.290
6.100
6.240
10,605
+0.10(+1.63%)
Jan 11, 2008
6.250
6.310
6.100
6.140
33,013
-0.11(-1.76%)
Jan 10, 2008
6.290
6.290
6.200
6.250
14,202
-0.03(-0.48%)
Jan 09, 2008
6.270
6.303
6.250
6.280
10,900
-0.06(-0.95%)
Jan 08, 2008
6.460
6.650
6.310
6.340
25,372
-0.19(-2.91%)
Jan 07, 2008
6.680
6.840
6.370
6.530
15,729
-0.02(-0.29%)
Jan 04, 2008
6.470
6.690
6.420
6.549
24,886
+0.11(+1.69%)
Jan 03, 2008
6.850
6.850
6.440
6.440
39,957
-0.42(-6.12%)
Jan 02, 2008
6.800
6.910
6.650
6.860
56,912
+0.07(+1.07%)
Jan 01, 2008
6.480
6.830
6.420
6.787
53,876
+0.00(+0.00%)
Dec 31, 2007
6.480
6.830
6.420
6.787
53,876
+0.09(+1.30%)
Dec 28, 2007
6.540
6.740
6.200
6.700
21,034
+0.18(+2.76%)
Dec 27, 2007
6.100
6.520
6.060
6.520
19,450
+0.34(+5.50%)
Dec 26, 2007
6.153
6.230
6.100
6.180
8,712
-0.02(-0.32%)
Dec 24, 2007
6.270
6.300
6.040
6.200
30,595
-0.05(-0.80%)
Dec 21, 2007
6.310
6.310
6.240
6.250
6,538
-0.06(-0.95%)
Dec 20, 2007
6.260
6.370
6.110
6.310
32,933
+0.07(+1.12%)
Dec 19, 2007
5.950
6.240
5.950
6.240
29,075
+0.25(+4.17%)
Dec 18, 2007
6.010
6.040
5.830
5.990
48,878
-0.01(-0.17%)
Dec 17, 2007
6.000
6.040
5.970
6.000
12,200
-0.04(-0.66%)
Dec 14, 2007
6.120
6.240
6.010
6.040
11,900
-0.07(-1.15%)
Dec 13, 2007
6.050
6.176
6.050
6.110
5,632
-0.04(-0.65%)
Dec 12, 2007
6.130
6.190
6.090
6.150
5,599
+0.01(+0.18%)
Dec 11, 2007
6.180
6.200
6.100
6.139
11,419
-0.03(-0.50%)
Dec 10, 2007
6.060
6.180
5.930
6.170
14,785
+0.09(+1.48%)
Dec 07, 2007
6.080
6.080
6.010
6.080
26,248
-0.00(-0.01%)
Dec 06, 2007
6.110
6.120
6.040
6.080
18,652
-0.00(-0.03%)
Dec 05, 2007
6.070
6.240
6.050
6.082
31,709
+0.07(+1.20%)
Dec 04, 2007
6.150
6.150
6.000
6.010
23,133
-0.20(-3.22%)
Dec 03, 2007
6.230
6.250
6.080
6.210
14,635
+0.02(+0.32%)
Nov 30, 2007
6.230
6.250
6.100
6.190
20,696
-0.01(-0.16%)
Nov 29, 2007
6.200
6.300
6.160
6.200
19,101
-0.10(-1.59%)
Nov 28, 2007
6.150
6.300
6.120
6.300
30,474
+0.12(+1.94%)
Nov 27, 2007
6.270
6.270
6.070
6.180
16,360
+0.00(+0.00%)
Nov 26, 2007
6.200
6.290
6.130
6.180
12,529
+0.00(+0.00%)
Nov 23, 2007
6.140
6.240
6.110
6.180
5,381
+0.13(+2.15%)
Nov 21, 2007
6.190
6.300
6.050
6.050
24,893
-0.24(-3.82%)
Nov 20, 2007
6.360
6.440
6.150
6.290
23,025
-0.02(-0.32%)
Nov 19, 2007
6.530
6.530
6.130
6.310
34,267
+0.01(+0.16%)
Nov 16, 2007
6.320
6.400
6.250
6.300
10,117
-0.01(-0.16%)
Nov 15, 2007
6.360
6.490
6.190
6.310
39,330
-0.01(-0.16%)
Nov 14, 2007
6.720
6.860
6.290
6.320
38,239
-0.38(-5.66%)
Nov 13, 2007
6.620
6.700
6.522
6.699
7,871
+0.19(+2.90%)
Nov 12, 2007
6.270
6.690
6.210
6.510
30,196
+0.25(+3.99%)
Nov 09, 2007
6.240
6.800
6.010
6.260
104,737
-0.59(-8.61%)
Nov 08, 2007
7.000
7.000
6.520
6.850
51,272
-0.09(-1.30%)
Nov 07, 2007
6.560
6.950
6.460
6.940
85,316
+0.33(+4.99%)
Nov 06, 2007
6.950
6.950
6.550
6.610
44,763
-0.34(-4.89%)
Nov 05, 2007
7.070
7.090
6.858
6.950
36,809
-0.16(-2.25%)
Nov 02, 2007
7.390
7.390
7.100
7.110
25,590
-0.22(-3.00%)
Nov 01, 2007
7.130
7.480
7.010
7.330
42,330
+0.13(+1.81%)
Oct 31, 2007
7.190
7.310
7.000
7.200
89,876
+0.04(+0.56%)
Oct 30, 2007
6.980
7.190
6.610
7.160
96,400
+0.08(+1.13%)
Oct 29, 2007
6.530
7.140
6.350
7.080
174,555
+0.54(+8.26%)
Oct 26, 2007
6.400
6.600
6.360
6.540
69,993
+0.18(+2.83%)
Oct 25, 2007
6.300
6.360
6.200
6.360
48,314
+0.10(+1.60%)
Oct 24, 2007
5.982
6.290
5.980
6.260
89,843
+0.23(+3.81%)
Oct 23, 2007
5.830
6.120
5.660
6.030
44,440
+0.12(+2.06%)
Oct 22, 2007
5.950
5.950
5.700
5.908
41,400
-0.03(-0.54%)
Oct 19, 2007
5.930
6.000
5.717
5.940
20,737
+0.10(+1.71%)
Oct 18, 2007
5.970
6.100
5.720
5.840
64,215
-0.24(-3.95%)
Oct 17, 2007
6.000
6.200
5.850
6.080
42,579
+0.08(+1.33%)
Oct 16, 2007
6.140
6.140
5.830
6.000
29,088
-0.13(-2.12%)
Oct 15, 2007
5.920
6.190
5.920
6.130
32,258
+0.20(+3.37%)
Oct 12, 2007
6.200
6.200
5.900
5.930
29,400
-0.25(-4.05%)
Oct 11, 2007
5.920
6.250
5.870
6.180
31,662
+0.27(+4.57%)
Oct 10, 2007
6.010
6.050
5.650
5.910
76,629
-0.13(-2.15%)
Oct 09, 2007
6.090
6.280
5.960
6.040
22,108
-0.07(-1.15%)
Oct 08, 2007
6.300
6.300
6.050
6.110
19,290
-0.19(-3.02%)
Oct 05, 2007
6.170
6.300
6.170
6.300
26,198
+0.15(+2.44%)
Oct 04, 2007
6.110
6.210
6.020
6.150
19,059
-0.05(-0.81%)
Oct 03, 2007
6.150
6.200
6.000
6.200
9,446
+0.00(+0.00%)
Oct 02, 2007
6.090
6.200
6.070
6.200
19,195
+0.08(+1.31%)
Oct 01, 2007
5.860
6.210
5.860
6.120
33,567
+0.09(+1.49%)
Sep 28, 2007
6.120
6.245
5.730
6.030
60,594
-0.07(-1.15%)
Sep 27, 2007
6.070
6.290
6.070
6.100
28,900
+0.02(+0.33%)
Sep 26, 2007
6.160
6.190
6.029
6.080
12,990
-0.04(-0.65%)
Sep 25, 2007
5.950
6.130
5.800
6.120
18,972
+0.12(+2.00%)
Sep 24, 2007
6.240
6.240
5.970
6.000
18,715
-0.26(-4.15%)
Sep 21, 2007
6.080
6.330
5.920
6.260
39,841
+0.18(+2.96%)
Sep 20, 2007
6.239
6.280
5.950
6.080
31,701
-0.17(-2.72%)
Sep 19, 2007
5.950
6.250
5.930
6.250
42,000
+0.28(+4.69%)
Sep 18, 2007
6.010
6.050
5.740
5.970
16,876
+0.00(+0.00%)
Sep 17, 2007
6.070
6.070
5.800
5.970
21,531
-0.06(-1.00%)
Sep 14, 2007
6.000
6.030
5.730
6.030
31,878
-0.07(-1.15%)
Sep 13, 2007
5.740
6.150
5.670
6.100
21,085
+0.39(+6.83%)
Sep 12, 2007
5.940
6.130
5.630
5.710
24,008
-0.32(-5.31%)
Sep 11, 2007
5.930
6.050
5.790
6.030
17,331
+0.15(+2.55%)
Sep 10, 2007
6.090
6.160
5.880
5.880
26,880
-0.25(-4.08%)
Sep 07, 2007
5.990
6.190
5.450
6.130
73,721
+0.09(+1.49%)
Sep 06, 2007
5.890
6.230
5.890
6.040
62,671
+0.18(+3.07%)
Sep 05, 2007
5.550
5.870
5.400
5.860
66,004
+0.32(+5.78%)
Sep 04, 2007
5.430
5.600
5.430
5.540
25,548
+0.15(+2.78%)
Aug 31, 2007
5.340
5.450
5.200
5.390
38,111
+0.09(+1.64%)
Aug 30, 2007
5.380
5.420
5.240
5.303
29,141
-0.04(-0.70%)
Aug 29, 2007
5.390
5.490
5.300
5.340
17,122
-0.08(-1.47%)
Aug 28, 2007
5.390
5.440
5.381
5.420
12,122
-0.00(-0.00%)
Aug 27, 2007
5.440
5.630
5.400
5.420
13,169
-0.05(-0.91%)
Aug 24, 2007
5.340
5.520
5.250
5.470
12,730
+0.15(+2.82%)
Aug 23, 2007
5.540
5.690
5.260
5.320
17,055
-0.27(-4.83%)
Aug 22, 2007
5.440
5.600
5.440
5.590
25,207
+0.20(+3.71%)
Aug 21, 2007
5.090
5.430
5.020
5.390
71,939
+0.24(+4.66%)
Aug 20, 2007
5.330
5.550
5.000
5.150
72,754
-0.15(-2.83%)
Aug 17, 2007
5.430
5.540
5.250
5.300
40,766
-0.12(-2.21%)
Aug 16, 2007
5.680
5.680
5.240
5.420
52,770
-0.32(-5.57%)
Aug 15, 2007
5.870
5.904
5.580
5.740
49,361
-0.21(-3.53%)
Aug 14, 2007
5.890
5.950
5.660
5.950
66,112
+0.25(+4.39%)
Aug 13, 2007
5.000
5.810
4.920
5.700
225,192
+0.80(+16.33%)
Aug 10, 2007
5.330
5.400
4.860
4.900
284,051
-0.63(-11.39%)
Aug 09, 2007
6.090
6.220
5.490
5.530
156,781
-0.88(-13.73%)
Aug 08, 2007
6.500
6.540
6.334
6.410
39,019
+0.03(+0.47%)
Aug 07, 2007
6.330
6.400
6.250
6.380
14,341
+0.11(+1.75%)
Aug 06, 2007
6.410
6.420
6.140
6.270
55,032
-0.10(-1.57%)
Aug 03, 2007
6.360
6.390
6.200
6.370
24,469
+0.12(+1.92%)
Aug 02, 2007
6.430
6.510
6.240
6.250
47,583
-0.21(-3.25%)
Aug 01, 2007
6.600
6.672
6.370
6.460
33,207
-0.16(-2.42%)
Jul 31, 2007
6.610
6.810
6.530
6.620
54,626
+0.02(+0.30%)
Jul 30, 2007
6.340
6.770
6.340
6.600
56,028
+0.17(+2.64%)
Jul 27, 2007
6.490
6.550
6.400
6.430
21,209
-0.14(-2.13%)
Jul 26, 2007
6.350
6.630
6.200
6.570
84,869
+0.17(+2.66%)
Jul 25, 2007
6.910
6.920
6.380
6.400
88,932
-0.47(-6.84%)
Jul 24, 2007
7.000
7.020
6.750
6.870
58,727
-0.07(-1.01%)
Jul 23, 2007
6.830
7.080
6.730
6.940
154,083
+0.15(+2.21%)
Jul 20, 2007
6.520
6.870
6.460
6.790
104,458
+0.21(+3.19%)
Jul 19, 2007
6.580
6.580
6.450
6.580
35,431
-0.01(-0.15%)
Jul 18, 2007
6.390
6.600
6.360
6.590
32,171
+0.14(+2.17%)
Jul 17, 2007
6.410
6.454
6.310
6.450
38,700
-0.00(-0.00%)
Jul 16, 2007
6.750
6.790
6.310
6.450
70,947
-0.36(-5.29%)
Jul 13, 2007
6.800
6.890
6.750
6.810
22,755
+0.01(+0.15%)
Jul 12, 2007
6.690
6.860
6.660
6.800
40,959
+0.15(+2.26%)
Jul 11, 2007
6.860
6.950
6.500
6.650
55,029
-0.17(-2.49%)
Jul 10, 2007
6.800
6.900
6.600
6.820
99,477
+0.09(+1.34%)
Jul 09, 2007
6.120
6.790
6.120
6.730
140,743
+0.65(+10.69%)
Jul 06, 2007
6.060
6.220
6.050
6.080
22,777
+0.06(+1.00%)
Jul 05, 2007
6.200
6.230
6.000
6.020
30,707
-0.15(-2.43%)
Jul 03, 2007
5.960
6.240
5.910
6.170
28,672
+0.17(+2.83%)
Jul 02, 2007
5.970
6.220
5.950
6.000
64,588
+0.03(+0.50%)
Jun 29, 2007
6.050
6.080
5.900
5.970
29,898
-0.11(-1.81%)
Jun 28, 2007
6.010
6.180
5.960
6.080
38,567
+0.02(+0.33%)
Jun 27, 2007
5.917
6.080
5.720
6.060
49,895
+0.16(+2.71%)
Jun 26, 2007
5.830
6.030
5.700
5.900
87,402
+0.03(+0.51%)
Jun 25, 2007
5.810
6.090
5.750
5.870
70,026
+0.03(+0.51%)
Jun 22, 2007
6.040
6.070
5.710
5.840
115,699
-0.15(-2.50%)
Jun 21, 2007
6.020
6.210
5.920
5.990
154,556
-0.03(-0.50%)
Jun 20, 2007
6.780
6.880
5.830
6.020
210,500
-0.72(-10.68%)
Jun 19, 2007
6.800
7.050
6.660
6.740
144,900
-0.05(-0.74%)
Jun 18, 2007
6.620
6.950
6.520
6.790
437,800
+0.21(+3.19%)
Jun 15, 2007
6.590
6.690
6.500
6.580
82,100
+0.03(+0.46%)
Jun 14, 2007
6.450
6.560
6.310
6.550
97,100
+0.08(+1.24%)
Jun 13, 2007
6.250
6.470
6.060
6.470
130,000
+0.20(+3.24%)
Jun 12, 2007
6.460
6.500
6.220
6.267
64,300
-0.18(-2.84%)
Jun 11, 2007
6.510
6.650
6.410
6.450
271,450
+0.00(+0.00%)
Jun 08, 2007
6.380
6.500
6.110
6.450
153,402
+0.07(+1.10%)
Jun 07, 2007
5.980
6.570
5.890
6.380
278,702
+0.47(+7.93%)
Jun 06, 2007
6.030
6.040
5.890
5.911
34,546
-0.18(-2.94%)
Jun 05, 2007
6.010
6.150
5.790
6.090
68,655
+0.04(+0.66%)
Jun 04, 2007
6.090
6.110
5.850
6.050
59,356
-0.04(-0.66%)
Jun 01, 2007
5.770
6.180
5.770
6.090
248,383
+0.32(+5.50%)
May 31, 2007
5.740
5.900
5.700
5.772
120,553
+0.03(+0.56%)
May 30, 2007
5.390
5.740
5.340
5.740
146,732
+0.23(+4.17%)
May 29, 2007
5.450
5.690
5.280
5.510
171,282
+0.19(+3.57%)
May 25, 2007
5.160
5.410
5.140
5.320
68,674
+0.12(+2.31%)
May 24, 2007
5.260
5.300
5.150
5.200
55,819
-0.09(-1.70%)
May 23, 2007
5.220
5.290
5.150
5.290
59,835
+0.06(+1.15%)
May 22, 2007
5.360
5.390
5.220
5.230
49,392
-0.16(-2.97%)
May 21, 2007
5.300
5.470
5.250
5.390
52,829
+0.04(+0.75%)
May 18, 2007
5.500
5.540
5.210
5.350
127,236
-0.15(-2.73%)
May 17, 2007
5.520
5.560
5.310
5.500
121,064
+0.04(+0.73%)
May 16, 2007
5.330
5.470
5.110
5.460
118,725
+0.11(+2.06%)
May 15, 2007
5.430
5.430
5.309
5.350
70,697
+0.03(+0.56%)
May 14, 2007
4.940
5.340
4.940
5.320
179,457
+0.39(+7.91%)
May 11, 2007
5.200
5.460
4.750
4.930
366,234
-1.07(-17.83%)
May 10, 2007
5.050
6.000
5.050
6.000
505,320
+0.76(+14.50%)
May 09, 2007
5.200
5.362
5.110
5.240
51,208
-0.02(-0.38%)
May 08, 2007
5.600
5.600
5.110
5.260
146,970
-0.33(-5.90%)
May 07, 2007
5.700
5.730
5.570
5.590
32,584
-0.08(-1.41%)
May 04, 2007
5.680
5.700
5.570
5.670
84,252
+0.05(+0.89%)
May 03, 2007
5.510
5.740
5.480
5.620
57,137
+0.07(+1.26%)
May 02, 2007
5.570
5.730
5.450
5.550
94,006
-0.02(-0.36%)
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.