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
Regions Financial
(NY:
RF
)
19.06
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 31, 2011
4.903
5.030
4.881
5.008
24,211,010
+0.16(+3.20%)
Jan 28, 2011
5.058
5.086
4.825
4.853
38,391,080
-0.19(-3.78%)
Jan 27, 2011
4.917
5.065
4.903
5.044
32,041,686
+0.13(+2.58%)
Jan 26, 2011
4.903
4.959
4.790
4.917
43,841,740
-0.04(-0.71%)
Jan 25, 2011
5.150
5.114
4.917
4.952
66,023,788
-0.20(-3.84%)
Jan 24, 2011
5.227
5.241
5.093
5.150
22,566,848
-0.07(-1.35%)
Jan 21, 2011
5.227
5.255
5.128
5.220
23,499,826
+0.12(+2.35%)
Jan 20, 2011
4.973
5.118
4.924
5.100
30,077,582
+0.07(+1.40%)
Jan 19, 2011
5.277
5.312
5.023
5.030
27,663,106
-0.30(-5.56%)
Jan 18, 2011
5.277
5.375
5.185
5.326
32,414,466
+0.06(+1.07%)
Jan 14, 2011
5.086
5.312
5.072
5.269
36,928,188
+0.16(+3.18%)
Jan 13, 2011
5.128
5.141
5.065
5.107
21,284,338
-0.02(-0.41%)
Jan 12, 2011
5.150
5.185
5.079
5.128
28,795,686
+0.04(+0.69%)
Jan 11, 2011
5.023
5.114
4.994
5.093
23,231,206
+0.12(+2.41%)
Jan 10, 2011
4.952
5.001
4.861
4.973
26,887,146
+0.02(+0.43%)
Jan 07, 2011
5.058
5.093
4.874
4.952
36,084,316
-0.08(-1.68%)
Jan 06, 2011
5.086
5.220
4.994
5.037
40,043,396
-0.05(-0.97%)
Jan 05, 2011
4.917
5.086
4.917
5.086
21,562,656
+0.13(+2.56%)
Jan 04, 2011
5.023
5.037
4.889
4.959
22,121,748
-0.03(-0.57%)
Jan 03, 2011
5.051
5.100
4.945
4.987
28,298,924
+0.05(+1.00%)
Dec 31, 2010
4.867
4.952
4.846
4.938
13,518,738
+0.06(+1.16%)
Dec 30, 2010
4.846
4.903
4.832
4.881
14,948,578
+0.04(+0.73%)
Dec 29, 2010
4.797
4.857
4.774
4.846
25,484,496
+0.06(+1.18%)
Dec 28, 2010
4.776
4.811
4.754
4.790
11,843,045
+0.02(+0.44%)
Dec 27, 2010
4.747
4.832
4.691
4.769
23,353,188
+0.01(+0.15%)
Dec 23, 2010
4.811
4.882
4.740
4.762
18,520,496
-0.11(-2.32%)
Dec 22, 2010
4.585
4.896
4.564
4.874
57,951,472
+0.32(+7.13%)
Dec 21, 2010
4.472
4.561
4.469
4.550
22,250,612
+0.10(+2.22%)
Dec 20, 2010
4.451
4.494
4.430
4.451
21,929,796
+0.05(+1.12%)
Dec 17, 2010
4.416
4.525
4.395
4.402
56,531,008
-0.05(-1.11%)
Dec 16, 2010
4.451
4.479
4.324
4.451
49,045,580
+0.00(+0.00%)
Dec 15, 2010
4.628
4.628
4.367
4.451
137,102,800
+0.08(+1.77%)
Dec 14, 2010
4.578
4.606
4.359
4.374
51,314,020
-0.24(-5.19%)
Dec 13, 2010
4.507
4.662
4.367
4.613
67,862,024
+0.06(+1.39%)
Dec 10, 2010
4.585
4.606
4.514
4.550
27,311,218
-0.03(-0.62%)
Dec 09, 2010
4.514
4.613
4.416
4.578
51,799,104
+0.12(+2.69%)
Dec 08, 2010
4.254
4.571
4.247
4.458
59,665,180
+0.23(+5.32%)
Dec 07, 2010
4.367
4.381
4.205
4.233
26,839,180
-0.04(-0.99%)
Dec 06, 2010
4.296
4.310
4.162
4.275
34,398,596
-0.01(-0.16%)
Dec 03, 2010
4.190
4.296
4.162
4.282
28,799,530
+0.01(+0.33%)
Dec 02, 2010
3.993
4.282
3.972
4.268
67,707,224
+0.27(+6.88%)
Dec 01, 2010
3.845
4.000
3.824
3.993
40,032,440
+0.20(+5.39%)
Nov 30, 2010
3.733
3.831
3.733
3.789
32,556,252
+0.01(+0.19%)
Nov 29, 2010
3.683
3.817
3.669
3.782
35,763,312
+0.08(+2.29%)
Nov 26, 2010
3.648
3.733
3.648
3.697
10,150,639
+0.01(+0.19%)
Nov 24, 2010
3.690
3.690
3.690
3.690
31,868,712
+0.02(+0.58%)
Nov 23, 2010
3.676
3.916
3.641
3.669
103,568,184
-0.10(-2.62%)
Nov 22, 2010
3.845
3.867
3.705
3.768
43,617,108
-0.11(-2.73%)
Nov 19, 2010
3.641
3.881
3.606
3.874
80,721,120
+0.13(+3.58%)
Nov 18, 2010
3.958
3.986
3.620
3.740
177,399,216
-0.16(-4.15%)
Nov 17, 2010
4.162
4.162
3.782
3.902
104,871,072
-0.27(-6.42%)
Nov 16, 2010
4.268
4.268
3.916
4.169
112,775,448
-0.20(-4.52%)
Nov 15, 2010
4.409
4.437
4.352
4.367
22,250,322
+0.04(+0.81%)
Nov 12, 2010
4.472
4.490
4.324
4.331
29,197,894
-0.18(-4.06%)
Nov 11, 2010
4.359
4.606
4.352
4.514
33,831,132
+0.11(+2.56%)
Nov 10, 2010
4.402
4.458
4.331
4.402
30,389,732
+0.04(+0.81%)
Nov 09, 2010
4.479
4.557
4.345
4.367
33,411,850
-0.10(-2.21%)
Nov 08, 2010
4.529
4.536
4.374
4.465
31,456,470
-0.08(-1.71%)
Nov 05, 2010
4.599
4.775
4.479
4.543
56,126,208
-0.06(-1.38%)
Nov 04, 2010
4.500
4.641
4.451
4.606
34,382,980
+0.17(+3.81%)
Nov 03, 2010
4.317
4.444
4.317
4.437
27,511,910
+0.13(+2.94%)
Nov 02, 2010
4.437
4.437
4.282
4.310
28,020,110
-0.08(-1.77%)
Nov 01, 2010
4.472
4.493
4.338
4.388
17,292,428
-0.05(-1.11%)
Oct 29, 2010
4.430
4.507
4.409
4.437
27,679,218
+0.01(+0.16%)
Oct 28, 2010
4.536
4.550
4.374
4.430
44,037,604
-0.06(-1.26%)
Oct 27, 2010
4.529
4.620
4.465
4.486
28,338,908
-0.46(-9.39%)
Oct 25, 2010
5.085
5.092
4.937
4.951
20,151,456
-0.08(-1.54%)
Oct 22, 2010
5.127
5.198
5.000
5.029
18,398,510
-0.10(-1.92%)
Oct 21, 2010
5.162
5.303
5.092
5.127
21,019,102
+0.00(+0.00%)
Oct 20, 2010
5.134
5.191
4.972
5.127
27,905,712
-0.04(-0.82%)
Oct 19, 2010
5.064
5.254
5.064
5.169
24,883,172
-0.01(-0.14%)
Oct 18, 2010
4.951
5.184
4.930
5.176
16,616,763
+0.20(+4.11%)
Oct 15, 2010
5.085
5.113
4.874
4.972
19,886,376
-0.08(-1.53%)
Oct 14, 2010
5.113
5.127
4.930
5.050
20,030,152
-0.09(-1.78%)
Oct 13, 2010
5.310
5.331
5.127
5.141
17,885,814
-0.12(-2.28%)
Oct 12, 2010
5.113
5.268
5.085
5.261
12,559,253
+0.11(+2.05%)
Oct 11, 2010
5.212
5.261
5.141
5.155
8,155,777
-0.07(-1.35%)
Oct 08, 2010
5.226
5.233
5.141
5.226
12,847,985
+0.04(+0.82%)
Oct 07, 2010
5.324
5.353
5.141
5.184
17,837,260
-0.10(-1.87%)
Oct 06, 2010
5.317
5.367
5.254
5.282
12,928,685
-0.03(-0.53%)
Oct 05, 2010
5.176
5.367
5.113
5.310
993
+0.21(+4.14%)
Oct 04, 2010
5.050
5.169
5.011
5.099
16,699,178
+0.04(+0.84%)
Oct 01, 2010
5.057
5.233
5.022
5.057
17,339,084
-0.07(-1.28%)
Sep 30, 2010
5.118
5.282
5.078
5.122
251,674
+0.04(+0.88%)
Sep 29, 2010
4.951
5.134
4.916
5.078
39,976,892
+0.08(+1.55%)
Sep 28, 2010
4.958
5.000
4.867
5.000
100,154
+0.09(+1.87%)
Sep 27, 2010
4.930
4.993
4.881
4.909
15,376,563
+0.01(+0.29%)
Sep 24, 2010
4.874
4.944
4.831
4.895
20,635,866
+0.13(+2.81%)
Sep 23, 2010
4.761
4.972
4.761
4.761
19,089,822
-0.11(-2.17%)
Sep 22, 2010
4.965
5.029
4.845
4.867
19,235,180
-0.13(-2.54%)
Sep 21, 2010
4.979
5.155
4.944
4.993
27,381,058
+0.02(+0.42%)
Sep 20, 2010
4.838
4.972
4.796
4.972
34,344,856
+0.16(+3.35%)
Sep 17, 2010
4.811
4.930
4.803
4.811
36,399,064
-0.11(-2.27%)
Sep 15, 2010
4.993
5.014
4.881
4.923
23,785,230
-0.10(-1.96%)
Sep 14, 2010
5.092
5.106
4.972
5.022
28,800,230
-0.10(-1.92%)
Sep 13, 2010
4.979
5.127
4.979
5.120
19,790,366
+0.27(+5.66%)
Sep 10, 2010
4.874
4.902
4.818
4.846
11,594,315
-0.01(-0.29%)
Sep 09, 2010
4.965
4.986
4.761
4.860
17,156
+0.02(+0.44%)
Sep 08, 2010
4.670
4.874
4.642
4.839
23,047,776
+0.22(+4.72%)
Sep 07, 2010
4.761
4.782
4.614
4.621
12,853
-0.23(-4.64%)
Sep 03, 2010
5.007
5.022
4.789
4.846
19,400,068
-0.03(-0.58%)
Sep 02, 2010
4.825
4.874
4.782
4.874
11,972,485
+0.06(+1.17%)
Sep 01, 2010
4.607
4.818
4.571
4.818
19,343,714
+0.30(+6.70%)
Aug 31, 2010
4.522
4.614
4.466
4.515
62,397
-0.01(-0.16%)
Aug 30, 2010
4.628
4.670
4.515
4.522
18,416,302
-0.12(-2.58%)
Aug 27, 2010
4.642
4.642
4.466
4.642
18,679,388
+0.18(+3.94%)
Aug 26, 2010
4.578
4.670
4.431
4.466
22,970
-0.09(-2.01%)
Aug 25, 2010
4.550
4.607
4.396
4.557
32,612
-0.06(-1.22%)
Aug 24, 2010
4.733
4.775
4.593
4.614
2,798
-0.20(-4.09%)
Aug 23, 2010
4.874
4.986
4.804
4.811
18,782,044
+0.01(+0.29%)
Aug 20, 2010
4.839
4.881
4.705
4.796
17,462,278
-0.08(-1.73%)
Aug 19, 2010
5.043
5.113
4.853
4.881
2,575
-0.19(-3.74%)
Aug 18, 2010
5.022
5.169
4.958
5.071
995
+0.04(+0.84%)
Aug 17, 2010
5.127
5.127
4.979
5.029
10,351
-0.02(-0.42%)
Aug 16, 2010
5.029
5.050
4.951
5.050
21,167,648
+0.02(+0.42%)
Aug 13, 2010
5.029
5.113
5.000
5.029
18,110,820
+0.01(+0.14%)
Aug 12, 2010
4.937
5.057
4.874
5.022
18,775,728
-0.02(-0.42%)
Aug 11, 2010
5.289
5.310
5.036
5.043
12,324
-0.23(-4.27%)
Aug 10, 2010
5.261
5.429
5.233
5.268
5,260
-0.07(-1.32%)
Aug 09, 2010
5.233
5.359
5.162
5.338
23,870,244
+0.13(+2.57%)
Aug 06, 2010
5.204
5.225
5.064
5.204
19,366,634
-0.05(-0.94%)
Aug 05, 2010
5.303
5.310
5.099
5.254
22,697,102
-0.09(-1.71%)
Aug 04, 2010
5.345
5.458
5.331
5.345
18,673,760
+0.01(+0.26%)
Aug 03, 2010
5.387
5.458
5.317
5.331
32,612
-0.08(-1.56%)
Aug 02, 2010
5.268
5.426
5.240
5.415
31,579,250
+0.26(+5.05%)
Jul 30, 2010
5.155
5.218
5.099
5.155
24,498,760
-0.04(-0.81%)
Jul 29, 2010
5.183
5.268
5.099
5.197
1,554
+0.08(+1.51%)
Jul 28, 2010
5.120
5.176
5.000
5.120
24,820
+0.05(+0.97%)
Jul 27, 2010
5.071
5.429
5.064
5.071
29,077
+0.08(+1.69%)
Jul 26, 2010
4.705
4.993
4.635
4.986
37,867,128
+0.31(+6.62%)
Jul 23, 2010
4.593
4.733
4.522
4.677
27,456,084
+0.04(+0.76%)
Jul 22, 2010
4.438
4.656
4.431
4.642
426
+0.28(+6.45%)
Jul 21, 2010
4.712
4.747
4.360
4.360
51,776,472
-0.25(-5.49%)
Jul 20, 2010
4.614
4.635
4.452
4.614
30,562,636
-0.08(-1.80%)
Jul 19, 2010
4.593
4.719
4.508
4.698
27,172,842
+0.09(+1.98%)
Jul 16, 2010
4.607
4.888
4.578
4.607
30,851,158
-0.33(-6.70%)
Jul 15, 2010
5.057
5.057
4.796
4.937
33,832,320
-0.09(-1.82%)
Jul 14, 2010
5.099
5.099
4.930
5.029
284
-0.16(-3.12%)
Jul 13, 2010
5.183
5.240
5.120
5.190
6,879
+0.10(+1.93%)
Jul 12, 2010
4.979
5.155
4.958
5.092
29,155,638
+0.06(+1.26%)
Jul 09, 2010
5.029
5.057
4.768
5.029
28,635,858
+0.23(+4.69%)
Jul 08, 2010
4.733
4.811
4.677
4.804
100,953
+0.13(+2.86%)
Jul 07, 2010
4.508
4.670
4.473
4.670
43,839,404
+0.16(+3.59%)
Jul 06, 2010
4.508
4.635
4.445
4.508
10,066
+0.12(+2.72%)
Jul 02, 2010
4.389
4.564
4.304
4.389
26,791,314
-0.11(-2.35%)
Jul 01, 2010
4.635
4.747
4.375
4.494
2,985
-0.13(-2.89%)
Jun 30, 2010
4.754
4.867
4.607
4.628
710
-0.13(-2.66%)
Jun 29, 2010
4.754
4.916
4.691
4.754
12,944
-0.16(-3.22%)
Jun 25, 2010
4.913
4.916
4.747
4.913
34,405,840
+0.12(+2.57%)
Jun 24, 2010
4.923
4.958
4.768
4.789
13,792
-0.18(-3.68%)
Jun 23, 2010
4.930
5.014
4.853
4.972
24,700,292
+0.05(+1.00%)
Jun 22, 2010
5.071
5.071
4.923
4.923
4,265
-0.12(-2.37%)
Jun 21, 2010
5.106
5.166
4.997
5.043
27,695,618
+0.01(+0.28%)
Jun 18, 2010
5.029
5.071
4.958
5.029
20,989,704
+0.00(+0.00%)
Jun 17, 2010
5.071
5.081
4.958
5.029
28,334,952
-0.01(-0.14%)
Jun 16, 2010
5.085
5.120
4.979
5.036
30,529,782
-0.13(-2.45%)
Jun 15, 2010
5.085
5.183
4.958
5.162
2,417
+0.13(+2.66%)
Jun 14, 2010
5.015
5.106
4.902
5.029
29,737,980
+0.07(+1.42%)
Jun 11, 2010
4.965
4.965
4.811
4.958
27,698,084
-0.07(-1.40%)
Jun 10, 2010
4.860
5.029
4.818
5.029
33,297,052
+0.26(+5.45%)
Jun 09, 2010
5.043
5.057
4.734
4.769
43,474,224
-0.22(-4.37%)
Jun 08, 2010
4.902
4.993
4.762
4.986
2,847
+0.13(+2.75%)
Jun 07, 2010
5.050
5.134
4.832
4.853
29,381,356
-0.15(-3.09%)
Jun 04, 2010
5.007
5.246
4.965
5.007
36,588,844
-0.36(-6.68%)
Jun 03, 2010
5.443
5.513
5.331
5.366
711
-0.04(-0.65%)
Jun 02, 2010
5.253
5.401
5.211
5.401
17,248
+0.22(+4.20%)
Jun 01, 2010
5.295
5.401
5.183
5.183
4,271
-0.18(-3.28%)
May 28, 2010
5.359
5.576
5.331
5.359
23,643,360
-0.18(-3.17%)
May 27, 2010
5.338
5.541
5.232
5.534
32,776,110
+0.34(+6.49%)
May 26, 2010
5.345
5.366
5.169
5.197
4,798
-0.04(-0.67%)
May 25, 2010
4.867
5.253
4.811
5.232
8,027
+0.18(+3.47%)
May 24, 2010
5.253
5.260
5.057
5.057
28,741,738
-0.19(-3.61%)
May 21, 2010
4.972
5.281
4.916
5.246
60,987,000
+0.15(+3.03%)
May 20, 2010
5.118
5.302
5.085
5.092
1,566
-0.40(-7.29%)
May 19, 2010
5.506
5.626
5.338
5.492
52,363,844
-0.07(-1.26%)
May 18, 2010
5.892
5.913
5.387
5.562
2,420
-0.25(-4.23%)
May 17, 2010
5.794
5.864
5.590
5.808
38,503,676
+0.01(+0.12%)
May 14, 2010
5.801
5.977
5.682
5.801
48,761,260
-0.34(-5.49%)
May 13, 2010
6.159
6.293
6.124
6.138
24,895,378
-0.05(-0.79%)
May 12, 2010
6.138
6.237
6.117
6.187
29,696,656
+0.10(+1.61%)
May 11, 2010
6.177
6.222
6.068
6.089
1,851
+0.11(+1.88%)
May 10, 2010
5.913
5.977
5.829
5.977
41,125,308
+0.37(+6.51%)
May 07, 2010
5.794
5.885
5.443
5.611
66,367,828
-0.18(-3.15%)
May 06, 2010
5.703
6.145
5.331
5.794
67,972
-0.06(-1.08%)
May 05, 2010
5.970
6.194
5.794
5.857
35,252,224
-0.17(-2.80%)
May 04, 2010
6.138
6.201
5.970
6.026
1,566
-0.18(-2.94%)
May 03, 2010
6.215
6.293
6.117
6.208
29,751,684
+0.00(+0.03%)
Apr 30, 2010
6.033
6.244
5.998
6.207
43,241,788
+0.13(+2.17%)
Apr 29, 2010
6.012
6.124
5.920
6.075
35,407,944
+0.11(+1.88%)
Apr 28, 2010
6.012
6.138
5.928
5.963
31,826,948
+0.04(+0.71%)
Apr 27, 2010
6.054
6.110
5.878
5.920
56,551,924
-0.18(-2.99%)
Apr 26, 2010
6.328
6.356
6.040
6.103
30,122,484
-0.18(-2.91%)
Apr 23, 2010
6.286
6.416
6.180
6.286
39,428,284
+0.04(+0.67%)
Apr 22, 2010
6.075
6.286
6.019
6.244
40,020,436
+0.07(+1.14%)
Apr 21, 2010
6.054
6.553
5.970
6.173
89,249
-0.01(-0.11%)
Apr 20, 2010
5.794
6.180
5.619
6.180
25,487
+0.33(+5.64%)
Apr 19, 2010
5.759
5.928
5.647
5.850
42,549,176
+0.02(+0.36%)
Apr 16, 2010
6.040
6.040
5.626
5.829
78,803,768
-0.16(-2.70%)
Apr 15, 2010
6.180
6.230
5.935
5.991
55,698,664
-0.20(-3.29%)
Apr 14, 2010
5.977
6.251
5.928
6.194
52,214,296
+0.34(+5.76%)
Apr 13, 2010
5.998
6.082
5.857
5.857
54,535,284
-0.28(-4.58%)
Apr 12, 2010
6.033
6.265
6.026
6.138
70,900,640
+0.11(+1.75%)
Apr 09, 2010
6.075
6.117
5.970
6.033
25,287,944
-0.01(-0.12%)
Apr 08, 2010
5.808
6.096
5.759
6.040
46,344,544
+0.16(+2.75%)
Apr 07, 2010
6.054
6.251
5.822
5.878
77,638,064
-0.13(-2.11%)
Apr 06, 2010
5.745
6.187
5.731
6.005
82,935,232
+0.43(+7.68%)
Apr 05, 2010
5.569
5.759
5.506
5.576
40,557,072
+0.12(+2.19%)
Apr 01, 2010
5.548
5.457
5.457
5.457
29,666,260
-0.06(-1.02%)
Mar 31, 2010
5.302
5.534
5.281
5.513
30,651,666
+0.16(+3.02%)
Mar 30, 2010
5.345
5.373
5.267
5.352
18,146,700
-0.01(-0.26%)
Mar 29, 2010
5.401
5.464
5.281
5.366
25,280,676
+0.01(+0.13%)
Mar 26, 2010
5.443
5.555
5.309
5.359
32,197,656
-0.04(-0.78%)
Mar 25, 2010
5.597
5.654
5.373
5.401
50,358,560
-0.11(-2.04%)
Mar 24, 2010
5.394
5.548
5.352
5.513
38,426,400
+0.08(+1.55%)
Mar 23, 2010
5.352
5.436
5.267
5.429
32,829,938
+0.08(+1.44%)
Mar 22, 2010
5.120
5.366
5.029
5.352
28,194,286
+0.17(+3.25%)
Mar 19, 2010
5.302
5.338
5.141
5.183
32,273,784
-0.08(-1.60%)
Mar 18, 2010
5.429
5.436
5.155
5.267
37,908,220
-0.14(-2.60%)
Mar 17, 2010
5.338
5.453
5.302
5.408
35,916,216
+0.13(+2.53%)
Mar 16, 2010
5.127
5.288
5.064
5.274
31,803,848
+0.20(+4.02%)
Mar 15, 2010
5.050
5.085
5.022
5.071
28,484,510
-0.08(-1.50%)
Mar 12, 2010
5.267
5.288
5.099
5.148
41,363,752
-0.03(-0.54%)
Mar 11, 2010
5.148
5.232
5.085
5.176
35,548,300
+0.06(+1.23%)
Mar 10, 2010
4.916
5.344
4.867
5.113
58,128,500
+0.27(+5.50%)
Mar 09, 2010
4.860
4.909
4.741
4.846
32,790,668
-0.06(-1.29%)
Mar 08, 2010
4.783
4.923
4.783
4.909
27,109,466
+0.11(+2.34%)
Mar 05, 2010
4.727
4.804
4.692
4.797
26,916,768
+0.12(+2.55%)
Mar 04, 2010
4.643
4.699
4.615
4.678
16,876,508
+0.04(+0.76%)
Mar 03, 2010
4.636
4.692
4.622
4.643
18,393,180
+0.01(+0.15%)
Mar 02, 2010
4.678
4.734
4.601
4.636
23,109,284
-0.03(-0.60%)
Mar 01, 2010
4.741
4.790
4.594
4.664
23,229,528
-0.07(-1.48%)
Feb 26, 2010
4.587
4.748
4.559
4.734
28,315,674
+0.15(+3.21%)
Feb 25, 2010
4.545
4.608
4.489
4.587
26,809,260
-0.07(-1.51%)
Feb 24, 2010
4.594
4.699
4.580
4.657
28,826,524
+0.08(+1.68%)
Feb 23, 2010
4.720
4.741
4.559
4.580
29,735,358
-0.20(-4.11%)
Feb 22, 2010
4.629
4.818
4.608
4.776
33,834,756
+0.17(+3.65%)
Feb 19, 2010
4.489
4.643
4.482
4.608
20,653,886
+0.11(+2.34%)
Feb 18, 2010
4.496
4.531
4.425
4.503
27,020,038
-0.03(-0.62%)
Feb 17, 2010
4.671
4.699
4.503
4.531
23,575,782
-0.11(-2.42%)
Feb 16, 2010
4.454
4.664
4.489
4.643
25,355,036
+0.19(+4.25%)
Feb 12, 2010
4.432
4.454
4.454
4.454
31,548,666
-0.02(-0.47%)
Feb 11, 2010
4.503
4.566
4.461
4.475
28,070,658
+0.01(+0.31%)
Feb 10, 2010
4.397
4.545
4.383
4.461
25,832,982
+0.05(+1.11%)
Feb 09, 2010
4.432
4.524
4.383
4.411
31,228,306
+0.13(+2.95%)
Feb 08, 2010
4.334
4.517
4.250
4.285
36,016,848
-0.05(-1.13%)
Feb 05, 2010
4.299
4.376
4.145
4.334
35,393,268
+0.04(+0.98%)
Feb 04, 2010
4.439
4.447
4.229
4.292
58,668,148
-0.19(-4.23%)
Feb 03, 2010
4.545
4.594
4.404
4.482
49,008,600
-0.13(-2.89%)
Feb 02, 2010
4.692
4.755
4.559
4.615
50,862,224
-0.02(-0.38%)
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.