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
Altria Group
(NY:
MO
)
44.70
+0.38 (+0.86%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jan 30, 2009
7.043
7.081
6.881
6.893
0
-0.13(-1.78%)
Jan 29, 2009
7.081
7.114
6.989
7.018
53,175,664
+0.02(+0.24%)
Jan 28, 2009
7.114
7.114
6.877
7.002
47,207,760
-0.05(-0.77%)
Jan 27, 2009
6.985
7.085
6.960
7.056
41,542,572
+0.10(+1.44%)
Jan 26, 2009
7.081
7.127
6.914
6.956
39,811,128
-0.06(-0.89%)
Jan 23, 2009
6.964
7.094
6.914
7.018
36,501,080
-0.05(-0.71%)
Jan 22, 2009
6.985
7.119
6.943
7.069
44,827,340
-0.00(-0.06%)
Jan 21, 2009
7.260
7.302
6.860
7.073
74,911,680
-0.08(-1.11%)
Jan 20, 2009
7.064
7.348
7.002
7.152
92,780,904
+0.13(+1.90%)
Jan 16, 2009
6.952
7.064
6.798
7.018
68,917,608
+0.20(+2.87%)
Jan 15, 2009
6.768
6.877
6.689
6.823
66,432,224
+0.08(+1.17%)
Jan 14, 2009
6.689
6.760
6.593
6.743
70,403,016
-0.02(-0.25%)
Jan 13, 2009
6.677
6.781
6.573
6.760
85,075,712
+0.18(+2.72%)
Jan 12, 2009
6.498
6.773
6.335
6.581
81,166,584
+0.13(+2.00%)
Jan 09, 2009
6.347
6.502
6.306
6.452
53,041,328
+0.16(+2.52%)
Jan 08, 2009
6.306
6.335
6.252
6.293
46,461,160
+0.00(+0.07%)
Jan 07, 2009
6.281
6.339
6.256
6.289
42,431,896
-0.03(-0.40%)
Jan 06, 2009
6.448
6.502
6.268
6.314
58,743,516
-0.10(-1.50%)
Jan 05, 2009
6.314
6.435
6.293
6.410
58,125,352
+0.08(+1.18%)
Jan 02, 2009
6.327
6.356
6.235
6.335
44,108,936
+0.06(+0.93%)
Jan 01, 2009
6.406
6.423
6.264
6.277
0
+0.00(+0.00%)
Dec 31, 2008
6.406
6.423
6.264
6.277
43,803,644
-0.11(-1.76%)
Dec 30, 2008
6.339
6.393
6.289
6.389
36,491,456
+0.06(+0.92%)
Dec 29, 2008
6.281
6.331
6.214
6.331
38,244,016
+0.05(+0.86%)
Dec 26, 2008
6.252
6.293
6.227
6.277
20,006,220
+0.07(+1.07%)
Dec 24, 2008
6.177
6.247
6.127
6.210
14,716,267
+0.08(+1.22%)
Dec 23, 2008
6.152
6.218
6.096
6.135
37,121,084
-0.00(-0.07%)
Dec 22, 2008
6.331
6.343
6.039
6.139
56,362,308
-0.23(-3.60%)
Dec 19, 2008
6.456
6.564
6.335
6.368
79,889,424
+0.04(+0.66%)
Dec 18, 2008
6.202
6.352
6.189
6.327
80,840,456
+0.21(+3.48%)
Dec 17, 2008
6.131
6.252
6.027
6.114
79,926,280
+0.05(+0.89%)
Dec 16, 2008
6.372
6.402
6.010
6.060
122,011,224
-0.28(-4.40%)
Dec 15, 2008
6.548
6.618
6.235
6.339
61,410,000
-0.05(-0.85%)
Dec 12, 2008
6.206
6.423
6.147
6.393
57,834,960
+0.13(+2.13%)
Dec 11, 2008
6.347
6.356
6.235
6.260
58,541,164
-0.02(-0.27%)
Dec 10, 2008
6.264
6.306
6.222
6.277
44,226,200
+0.05(+0.87%)
Dec 09, 2008
6.247
6.327
6.164
6.222
58,233,324
-0.03(-0.47%)
Dec 08, 2008
6.393
6.452
6.152
6.252
67,878,928
+0.00(+0.00%)
Dec 05, 2008
6.202
6.302
6.093
6.252
81,436,256
-0.01(-0.20%)
Dec 04, 2008
6.406
6.460
6.210
6.264
55,743,672
-0.20(-3.03%)
Dec 03, 2008
6.318
6.498
6.193
6.460
58,445,524
+0.17(+2.72%)
Dec 02, 2008
6.464
6.481
6.168
6.289
61,529,632
-0.07(-1.11%)
Dec 01, 2008
6.668
6.681
6.343
6.360
45,403,356
-0.34(-5.10%)
Nov 28, 2008
6.602
6.702
6.514
6.702
25,084,288
+0.09(+1.32%)
Nov 26, 2008
6.539
6.639
6.460
6.614
50,600,500
+0.03(+0.44%)
Nov 25, 2008
6.627
6.677
6.435
6.585
57,238,740
+0.15(+2.40%)
Nov 24, 2008
6.664
6.664
6.347
6.431
72,282,144
-0.03(-0.39%)
Nov 21, 2008
6.260
6.473
6.047
6.456
98,405,920
+0.43(+7.20%)
Nov 20, 2008
6.777
6.835
5.977
6.022
97,910,784
-0.85(-12.42%)
Nov 19, 2008
7.027
7.169
6.839
6.877
56,087,136
-0.19(-2.71%)
Nov 18, 2008
6.777
7.069
6.668
7.069
64,128,404
+0.32(+4.69%)
Nov 17, 2008
6.685
7.064
6.656
6.752
64,143,048
-0.03(-0.37%)
Nov 14, 2008
6.860
7.006
6.752
6.777
52,085,476
-0.18(-2.52%)
Nov 13, 2008
6.973
7.077
6.627
6.952
85,540,656
+0.04(+0.60%)
Nov 12, 2008
7.164
7.169
6.877
6.910
62,985,860
-0.31(-4.33%)
Nov 11, 2008
7.402
7.481
7.135
7.223
47,909,828
-0.20(-2.75%)
Nov 10, 2008
7.635
7.669
7.335
7.427
38,815,212
-0.07(-0.89%)
Nov 07, 2008
7.419
7.589
7.419
7.494
33,280,730
+0.14(+1.87%)
Nov 06, 2008
7.652
7.654
7.281
7.356
58,911,376
-0.25(-3.23%)
Nov 05, 2008
7.869
7.994
7.585
7.602
46,793,572
-0.35(-4.45%)
Nov 04, 2008
8.094
8.165
7.919
7.956
43,243,884
-0.02(-0.21%)
Nov 03, 2008
8.081
8.081
7.894
7.973
28,415,402
-0.03(-0.31%)
Oct 31, 2008
7.977
8.206
7.919
7.998
40,227,448
+0.01(+0.16%)
Oct 30, 2008
8.231
8.294
7.810
7.985
57,253,656
+0.01(+0.10%)
Oct 29, 2008
8.090
8.323
7.948
7.977
62,690,284
-0.16(-2.00%)
Oct 28, 2008
7.927
8.148
7.606
8.140
60,292,516
+0.45(+5.80%)
Oct 27, 2008
7.898
8.031
7.694
7.694
46,480,604
-0.32(-3.95%)
Oct 24, 2008
7.710
8.119
7.710
8.010
69,576,760
-0.15(-1.84%)
Oct 23, 2008
8.056
8.335
7.860
8.160
65,535,404
+0.12(+1.50%)
Oct 22, 2008
7.977
8.285
7.877
8.040
67,885,512
-0.04(-0.46%)
Oct 21, 2008
8.244
8.415
8.023
8.077
44,815,284
-0.41(-4.81%)
Oct 20, 2008
8.306
8.519
8.131
8.486
47,047,052
+0.43(+5.38%)
Oct 17, 2008
7.831
8.436
7.744
8.052
67,363,392
+0.13(+1.68%)
Oct 16, 2008
7.798
8.048
7.348
7.919
78,398,272
+0.39(+5.15%)
Oct 15, 2008
8.023
8.127
7.485
7.531
50,460,392
-0.62(-7.57%)
Oct 14, 2008
8.602
8.644
7.885
8.148
80,850,400
-0.18(-2.10%)
Oct 13, 2008
7.648
8.465
7.548
8.323
72,609,320
+1.17(+16.38%)
Oct 10, 2008
6.877
7.435
6.777
7.152
116,753,696
-0.09(-1.27%)
Oct 09, 2008
7.719
7.856
7.085
7.244
76,064,120
-0.30(-3.98%)
Oct 08, 2008
7.573
7.990
7.444
7.544
74,473,200
-0.18(-2.27%)
Oct 07, 2008
8.265
8.306
7.702
7.719
59,949,372
-0.34(-4.19%)
Oct 06, 2008
8.306
8.561
7.823
8.056
68,938,400
-0.40(-4.73%)
Oct 03, 2008
8.473
8.715
8.386
8.456
0
+0.09(+1.05%)
Oct 02, 2008
8.527
8.623
8.331
8.369
49,176,612
-0.20(-2.29%)
Oct 01, 2008
8.252
8.644
8.206
8.565
52,262,156
+0.30(+3.58%)
Sep 30, 2008
8.273
8.431
8.210
8.269
48,022,972
+0.20(+2.53%)
Sep 29, 2008
8.631
8.636
8.027
8.065
57,880,740
-0.64(-7.37%)
Sep 26, 2008
8.436
8.736
8.398
8.706
0
+0.17(+2.00%)
Sep 25, 2008
8.323
8.623
8.315
8.536
39,782,048
+0.25(+3.02%)
Sep 24, 2008
8.348
8.356
8.210
8.285
36,081,892
+0.04(+0.51%)
Sep 23, 2008
8.377
8.515
8.244
8.244
29,358,886
-0.11(-1.30%)
Sep 22, 2008
8.619
8.648
8.340
8.352
33,593,492
-0.21(-2.43%)
Sep 19, 2008
8.673
8.702
8.340
8.561
0
+0.13(+1.58%)
Sep 18, 2008
8.381
8.581
8.265
8.427
57,964,720
+0.15(+1.76%)
Sep 17, 2008
8.581
8.631
8.227
8.281
79,410,488
-0.32(-3.73%)
Sep 16, 2008
8.619
8.673
8.440
8.602
37,476,196
-0.11(-1.29%)
Sep 15, 2008
8.606
8.794
8.548
8.715
36,539,992
-0.10(-1.18%)
Sep 12, 2008
8.681
8.827
8.602
8.819
34,393,492
+0.10(+1.20%)
Sep 11, 2008
8.506
8.723
8.461
8.715
42,336,568
+0.06(+0.72%)
Sep 10, 2008
8.669
8.781
8.631
8.652
29,838,644
+0.04(+0.48%)
Sep 09, 2008
8.794
8.961
8.611
8.611
49,200,488
-0.13(-1.48%)
Sep 08, 2008
8.890
9.107
8.661
8.740
71,042,096
+0.01(+0.10%)
Sep 05, 2008
8.644
8.831
8.631
8.731
0
+0.12(+1.40%)
Sep 04, 2008
8.856
8.915
8.598
8.611
35,032,056
-0.25(-2.82%)
Sep 03, 2008
8.898
9.007
8.777
8.861
28,516,120
-0.04(-0.42%)
Sep 02, 2008
8.806
9.044
8.802
8.898
47,820,188
+0.13(+1.52%)
Aug 29, 2008
8.756
8.936
8.756
8.765
25,603,092
-0.00(-0.05%)
Aug 28, 2008
8.598
8.769
8.598
8.769
24,066,182
+0.18(+2.04%)
Aug 27, 2008
8.652
8.706
8.556
8.594
20,205,988
-0.07(-0.77%)
Aug 26, 2008
8.681
8.711
8.606
8.661
17,445,376
-0.01(-0.10%)
Aug 25, 2008
8.669
8.794
8.631
8.669
19,928,984
-0.05(-0.57%)
Aug 22, 2008
8.731
8.781
8.648
8.719
15,850,321
+0.00(+0.05%)
Aug 21, 2008
8.702
8.731
8.606
8.715
21,253,398
-0.03(-0.38%)
Aug 20, 2008
8.781
8.781
8.648
8.748
20,010,974
+0.00(+0.05%)
Aug 19, 2008
8.865
8.894
8.706
8.744
26,556,082
-0.15(-1.69%)
Aug 18, 2008
9.036
9.061
8.856
8.894
18,040,334
-0.11(-1.20%)
Aug 15, 2008
8.948
9.086
8.886
9.002
0
+0.08(+0.93%)
Aug 14, 2008
8.952
8.977
8.869
8.919
26,847,538
-0.06(-0.70%)
Aug 13, 2008
9.011
9.065
8.948
8.982
19,544,606
-0.07(-0.74%)
Aug 12, 2008
8.877
9.090
8.806
9.048
33,574,520
+0.20(+2.21%)
Aug 11, 2008
8.736
8.919
8.731
8.852
26,835,666
+0.12(+1.38%)
Aug 08, 2008
8.648
8.765
8.615
8.731
40,103,900
+0.03(+0.29%)
Aug 07, 2008
8.815
8.898
8.690
8.706
25,655,864
-0.15(-1.65%)
Aug 06, 2008
8.786
8.948
8.748
8.852
40,944,588
-0.05(-0.61%)
Aug 05, 2008
8.794
8.923
8.640
8.906
27,972,326
+0.13(+1.42%)
Aug 04, 2008
8.731
8.811
8.669
8.781
24,439,538
+0.07(+0.81%)
Aug 01, 2008
8.561
8.744
8.527
8.711
33,100,472
+0.23(+2.70%)
Jul 31, 2008
8.806
8.948
8.377
8.481
64,332,476
-0.56(-6.22%)
Jul 30, 2008
8.877
9.111
8.827
9.044
32,477,174
+0.14(+1.54%)
Jul 29, 2008
8.719
8.948
8.698
8.906
26,964,768
+0.20(+2.25%)
Jul 28, 2008
8.811
8.831
8.673
8.711
19,969,116
-0.07(-0.81%)
Jul 25, 2008
8.690
8.894
8.652
8.781
24,308,746
+0.11(+1.25%)
Jul 24, 2008
8.827
8.940
8.627
8.673
31,173,034
-0.17(-1.89%)
Jul 23, 2008
8.598
8.844
8.598
8.840
30,678,340
+0.25(+2.96%)
Jul 22, 2008
8.398
8.602
8.377
8.586
38,159,664
+0.14(+1.63%)
Jul 21, 2008
8.556
8.606
8.423
8.448
21,713,840
-0.08(-0.88%)
Jul 18, 2008
8.598
8.661
8.486
8.523
34,949,448
-0.08(-0.97%)
Jul 17, 2008
8.765
8.786
8.544
8.606
38,836,644
-0.08(-0.91%)
Jul 16, 2008
8.627
8.761
8.552
8.686
29,796,344
+0.06(+0.73%)
Jul 15, 2008
8.590
8.852
8.590
8.623
35,152,128
-0.12(-1.34%)
Jul 14, 2008
8.890
8.969
8.690
8.740
26,681,000
-0.12(-1.36%)
Jul 11, 2008
8.727
8.982
8.611
8.861
30,888,506
+0.01(+0.14%)
Jul 10, 2008
8.756
8.869
8.623
8.848
26,214,166
+0.11(+1.29%)
Jul 09, 2008
8.798
8.865
8.656
8.736
32,281,522
-0.04(-0.43%)
Jul 08, 2008
8.536
8.777
8.529
8.773
33,711,816
+0.22(+2.58%)
Jul 07, 2008
8.402
8.627
8.348
8.552
37,220,728
+0.17(+1.99%)
Jul 04, 2008
8.306
8.402
8.269
8.386
21,936,174
+0.00(+0.00%)
Jul 03, 2008
8.306
8.402
8.269
8.386
21,936,174
+0.08(+1.00%)
Jul 02, 2008
8.469
8.481
8.277
8.302
41,353,864
-0.08(-0.99%)
Jul 01, 2008
8.481
8.536
8.335
8.386
51,060,056
-0.18(-2.14%)
Jun 30, 2008
8.477
8.640
8.471
8.569
23,996,994
+0.09(+1.03%)
Jun 27, 2008
8.740
8.744
8.440
8.481
36,616,772
-0.26(-2.96%)
Jun 26, 2008
8.773
8.956
8.740
8.740
28,927,846
-0.15(-1.64%)
Jun 25, 2008
8.848
9.100
8.836
8.886
40,585,260
+0.09(+0.99%)
Jun 24, 2008
8.665
8.815
8.648
8.798
36,655,160
+0.09(+1.00%)
Jun 23, 2008
8.681
8.790
8.656
8.711
35,742,116
+0.05(+0.58%)
Jun 20, 2008
8.640
8.702
8.611
8.661
40,476,356
-0.03(-0.34%)
Jun 19, 2008
8.611
8.744
8.590
8.690
42,192,244
+0.06(+0.68%)
Jun 18, 2008
8.590
8.661
8.590
8.631
25,255,370
-0.00(-0.05%)
Jun 17, 2008
8.611
8.694
8.581
8.636
35,236,192
+0.05(+0.58%)
Jun 16, 2008
8.752
8.752
8.561
8.586
34,807,532
-0.13(-1.44%)
Jun 13, 2008
8.777
8.777
8.648
8.711
36,189,984
-0.02(-0.19%)
Jun 12, 2008
8.690
8.840
8.669
8.727
40,026,476
+0.09(+1.06%)
Jun 11, 2008
8.786
8.790
8.615
8.636
34,200,364
-0.17(-1.94%)
Jun 10, 2008
8.781
8.831
8.648
8.806
33,728,504
-0.01(-0.14%)
Jun 09, 2008
9.032
9.036
8.756
8.819
39,248,496
-0.15(-1.72%)
Jun 06, 2008
9.211
9.298
8.969
8.973
40,538,824
-0.26(-2.84%)
Jun 05, 2008
9.232
9.298
9.169
9.236
23,925,940
+0.04(+0.45%)
Jun 04, 2008
9.144
9.211
9.131
9.194
34,886,072
+0.03(+0.36%)
Jun 03, 2008
9.194
9.265
9.127
9.161
31,333,698
-0.02(-0.23%)
Jun 02, 2008
9.302
9.315
9.157
9.182
29,068,384
-0.10(-1.03%)
May 30, 2008
9.377
9.398
9.257
9.277
24,604,604
-0.08(-0.85%)
May 29, 2008
9.307
9.457
9.307
9.357
23,464,052
+0.05(+0.54%)
May 28, 2008
9.452
9.461
9.173
9.307
32,965,874
-0.06(-0.67%)
May 27, 2008
9.307
9.390
9.211
9.369
46,456,016
+0.08(+0.90%)
May 26, 2008
9.532
9.532
9.240
9.286
0
+0.00(+0.00%)
May 23, 2008
9.532
9.532
9.240
9.286
37,008,288
-0.20(-2.15%)
May 22, 2008
9.348
9.594
9.323
9.490
38,798,876
+0.17(+1.79%)
May 21, 2008
9.386
9.519
9.286
9.323
45,278,880
-0.03(-0.31%)
May 20, 2008
9.402
9.502
9.327
9.352
49,290,584
-0.05(-0.53%)
May 19, 2008
9.307
9.523
9.307
9.402
43,973,716
+0.05(+0.49%)
May 16, 2008
9.294
9.373
9.194
9.357
33,488,558
+0.05(+0.49%)
May 15, 2008
9.177
9.327
9.169
9.311
38,299,648
+0.14(+1.55%)
May 14, 2008
9.140
9.232
9.111
9.169
35,374,836
+0.03(+0.37%)
May 13, 2008
8.990
9.169
8.961
9.136
47,744,708
+0.14(+1.58%)
May 12, 2008
8.731
9.011
8.711
8.994
36,862,920
+0.27(+3.06%)
May 09, 2008
8.769
8.890
8.706
8.727
45,656,920
-0.16(-1.83%)
May 08, 2008
8.719
8.898
8.686
8.890
41,630,536
+0.21(+2.40%)
May 07, 2008
8.681
8.781
8.665
8.681
43,138,300
-0.03(-0.29%)
May 06, 2008
8.648
8.736
8.548
8.706
37,895,640
+0.08(+0.87%)
May 05, 2008
8.648
8.694
8.544
8.631
45,073,912
+0.12(+1.37%)
May 02, 2008
8.369
8.556
8.327
8.515
43,024,152
+0.13(+1.54%)
May 01, 2008
8.411
8.423
8.315
8.386
53,517,168
+0.05(+0.60%)
Apr 30, 2008
8.481
8.494
8.331
8.335
72,035,992
-0.10(-1.19%)
Apr 29, 2008
8.794
8.911
8.381
8.436
113,286,680
-0.44(-4.93%)
Apr 28, 2008
8.961
8.998
8.848
8.873
55,066,752
-0.17(-1.89%)
Apr 25, 2008
9.086
9.127
8.836
9.044
72,491,768
-0.35(-3.68%)
Apr 24, 2008
9.352
9.444
9.277
9.390
37,872,960
+0.10(+1.12%)
Apr 23, 2008
9.223
9.394
9.177
9.286
53,172,488
+0.10(+1.04%)
Apr 22, 2008
9.215
9.294
9.152
9.190
30,577,914
-0.05(-0.50%)
Apr 21, 2008
9.215
9.257
9.115
9.236
37,459,428
+0.03(+0.27%)
Apr 18, 2008
9.148
9.236
9.069
9.211
43,420,132
+0.10(+1.10%)
Apr 17, 2008
8.998
9.169
8.986
9.111
42,079,436
+0.08(+0.88%)
Apr 16, 2008
8.994
9.057
8.831
9.032
57,288,000
-0.02(-0.18%)
Apr 15, 2008
9.019
9.073
8.877
9.048
41,109,704
+0.07(+0.79%)
Apr 14, 2008
8.923
9.002
8.890
8.977
43,642,392
+0.07(+0.80%)
Apr 11, 2008
8.919
9.094
8.752
8.906
52,410,860
-0.13(-1.48%)
Apr 10, 2008
8.711
9.098
8.690
9.040
66,773,524
+0.33(+3.73%)
Apr 09, 2008
8.952
8.990
8.681
8.715
48,361,584
-0.22(-2.43%)
Apr 08, 2008
9.152
9.152
8.873
8.931
47,617,440
-0.19(-2.06%)
Apr 07, 2008
9.065
9.173
9.065
9.119
68,624,376
+0.07(+0.78%)
Apr 04, 2008
9.227
9.227
9.023
9.048
51,407,328
-0.13(-1.36%)
Apr 03, 2008
9.186
9.486
8.982
9.173
92,268,560
-0.03(-0.32%)
Apr 02, 2008
9.323
9.390
9.107
9.202
94,752,448
-0.03(-0.32%)
Apr 01, 2008
8.852
9.261
8.731
9.232
153,831,120
-0.02(-0.23%)
Mar 31, 2008
9.636
9.886
9.148
9.252
78,839,280
-21.52(-69.93%)
Mar 28, 2008
30.67
31.09
30.56
30.77
42,612,944
+0.25(+0.83%)
Mar 27, 2008
30.52
30.80
30.44
30.52
55,107,280
+0.09(+0.30%)
Mar 26, 2008
30.50
30.63
30.32
30.42
37,963,772
-0.14(-0.45%)
Mar 25, 2008
29.82
30.56
29.81
30.56
31,707,780
+0.69(+2.30%)
Mar 24, 2008
29.70
30.04
29.70
29.87
23,948,154
+0.59(+2.02%)
Mar 21, 2008
29.50
29.59
29.17
29.28
39,308,820
+0.00(+0.00%)
Mar 20, 2008
29.50
29.59
29.17
29.28
39,297,064
-0.22(-0.73%)
Mar 19, 2008
29.92
30.10
29.41
29.50
47,142,016
+0.28(+0.97%)
Mar 18, 2008
29.37
29.87
28.34
29.22
53,570,180
+0.05(+0.19%)
Mar 17, 2008
29.35
29.59
28.89
29.16
42,247,800
-0.75(-2.52%)
Mar 14, 2008
30.64
30.76
29.74
29.92
57,724,684
-0.70(-2.27%)
Mar 13, 2008
30.42
30.69
30.05
30.61
42,485,916
-0.09(-0.29%)
Mar 12, 2008
31.32
31.32
30.60
30.70
43,773,388
-0.66(-2.11%)
Mar 11, 2008
31.54
31.59
30.97
31.36
42,626,072
+0.21(+0.68%)
Mar 10, 2008
31.02
31.53
30.92
31.15
30,448,558
+0.09(+0.29%)
Mar 07, 2008
30.62
31.14
30.48
31.06
30,328,930
+0.23(+0.74%)
Mar 06, 2008
31.12
31.12
30.78
30.83
20,048,762
-0.39(-1.25%)
Mar 05, 2008
30.67
31.27
30.57
31.22
38,526,232
+0.45(+1.46%)
Mar 04, 2008
30.21
30.91
30.17
30.77
30,144,458
+0.34(+1.11%)
Mar 03, 2008
30.36
30.45
30.02
30.43
26,577,428
-0.05(-0.16%)
Feb 29, 2008
30.62
30.72
30.38
30.48
24,261,032
-0.27(-0.87%)
Feb 28, 2008
30.86
30.97
30.62
30.75
16,669,188
-0.29(-0.93%)
Feb 27, 2008
30.83
31.07
30.81
31.04
17,671,996
+0.08(+0.27%)
Feb 26, 2008
30.72
31.16
30.70
30.95
25,050,060
+0.00(+0.01%)
Feb 25, 2008
30.63
30.98
30.47
30.95
17,714,946
+0.28(+0.90%)
Feb 22, 2008
30.65
30.72
30.22
30.67
22,904,400
+0.09(+0.29%)
Feb 21, 2008
30.47
30.69
30.28
30.59
32,597,670
+0.19(+0.62%)
Feb 20, 2008
30.19
30.51
30.05
30.40
20,528,850
+0.00(+0.01%)
Feb 19, 2008
30.22
30.72
30.20
30.40
27,141,100
+0.17(+0.55%)
Feb 18, 2008
30.24
30.61
30.18
30.23
0
+0.00(+0.00%)
Feb 15, 2008
30.24
30.61
30.18
30.23
71,164,984
-0.07(-0.22%)
Feb 14, 2008
30.42
30.46
30.20
30.30
22,363,618
-0.07(-0.22%)
Feb 13, 2008
30.36
30.41
30.16
30.36
24,438,978
+0.17(+0.58%)
Feb 12, 2008
30.31
30.33
30.00
30.19
25,711,092
+0.00(+0.01%)
Feb 11, 2008
30.30
30.57
29.96
30.18
28,310,468
-0.28(-0.92%)
Feb 08, 2008
30.78
30.84
30.43
30.46
21,371,542
-0.42(-1.36%)
Feb 07, 2008
30.22
30.99
30.09
30.88
36,854,028
+0.56(+1.84%)
Feb 06, 2008
30.63
30.86
30.26
30.32
21,023,078
-0.15(-0.51%)
Feb 05, 2008
31.09
31.35
30.45
30.48
28,802,018
-0.81(-2.58%)
Feb 04, 2008
31.42
31.64
31.21
31.29
14,968,926
-0.15(-0.49%)
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.