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
Herbalife Ltd
(NY:
HLF
)
11.44
+0.21 (+1.87%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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, 2007
7.537
7.710
7.491
7.546
3,573,659
+0.01(+0.15%)
Jan 30, 2007
7.615
7.615
7.491
7.535
3,749,256
-0.09(-1.21%)
Jan 29, 2007
7.636
7.705
7.558
7.627
1,669,475
-0.01(-0.12%)
Jan 26, 2007
7.776
7.776
7.599
7.636
1,557,771
-0.14(-1.80%)
Jan 25, 2007
7.661
7.788
7.652
7.776
2,371,428
+0.13(+1.65%)
Jan 24, 2007
7.569
7.666
7.544
7.650
1,857,242
+0.09(+1.13%)
Jan 23, 2007
7.535
7.592
7.489
7.565
1,463,887
+0.05(+0.64%)
Jan 22, 2007
7.604
7.638
7.411
7.516
2,127,592
-0.02(-0.21%)
Jan 19, 2007
7.353
7.567
7.342
7.533
1,967,642
+0.17(+2.38%)
Jan 18, 2007
7.351
7.464
7.252
7.358
2,042,401
-0.00(-0.03%)
Jan 17, 2007
7.319
7.431
7.250
7.360
2,873,010
+0.00(+0.00%)
Jan 16, 2007
7.365
7.420
7.282
7.360
2,676,985
-0.00(-0.06%)
Jan 12, 2007
7.470
7.470
7.298
7.365
2,810,421
-0.02(-0.25%)
Jan 11, 2007
7.415
7.514
7.261
7.383
2,873,879
+0.01(+0.09%)
Jan 10, 2007
7.443
7.443
7.307
7.376
5,687,343
-0.01(-0.12%)
Jan 09, 2007
7.475
7.689
7.325
7.385
5,977,252
-0.06(-0.77%)
Jan 08, 2007
7.017
7.443
6.925
7.443
11,086,517
+0.60(+8.78%)
Jan 05, 2007
8.736
8.736
6.730
6.842
48,742,512
-2.20(-24.33%)
Jan 04, 2007
9.042
9.063
8.925
9.042
2,527,901
-0.00(-0.05%)
Jan 03, 2007
9.125
9.187
8.994
9.046
1,639,484
-0.19(-2.09%)
Dec 29, 2006
9.125
9.293
9.125
9.240
454,205
+0.12(+1.34%)
Dec 28, 2006
9.168
9.168
9.083
9.118
531,137
-0.06(-0.68%)
Dec 27, 2006
9.180
9.214
9.166
9.180
431,603
-0.02(-0.23%)
Dec 26, 2006
9.198
9.205
9.111
9.201
623,282
+0.00(+0.03%)
Dec 22, 2006
9.187
9.203
9.122
9.198
432,472
+0.01(+0.13%)
Dec 21, 2006
9.217
9.237
9.145
9.187
540,699
-0.05(-0.57%)
Dec 20, 2006
9.332
9.348
9.145
9.240
1,040,977
-0.13(-1.38%)
Dec 19, 2006
9.355
9.405
9.254
9.369
599,376
+0.01(+0.10%)
Dec 18, 2006
9.456
9.456
9.224
9.359
1,086,180
-0.12(-1.24%)
Dec 15, 2006
9.387
9.484
9.364
9.477
874,507
+0.11(+1.20%)
Dec 14, 2006
9.214
9.369
9.214
9.364
598,942
+0.12(+1.32%)
Dec 13, 2006
9.237
9.249
9.088
9.242
631,106
-0.02(-0.20%)
Dec 12, 2006
9.293
9.295
9.191
9.260
311,206
-0.03(-0.37%)
Dec 11, 2006
9.226
9.467
9.226
9.295
851,037
+0.12(+1.35%)
Dec 08, 2006
9.164
9.180
9.046
9.171
715,427
-0.02(-0.18%)
Dec 07, 2006
9.341
9.350
9.164
9.187
522,879
-0.12(-1.29%)
Dec 06, 2006
9.398
9.398
9.205
9.306
1,141,380
-0.18(-1.94%)
Dec 05, 2006
9.065
9.493
9.065
9.490
2,255,813
+0.45(+4.94%)
Dec 04, 2006
8.911
9.104
8.911
9.044
1,079,226
+0.13(+1.50%)
Dec 01, 2006
8.892
8.959
8.858
8.911
665,877
-0.05(-0.59%)
Nov 30, 2006
8.973
9.122
8.858
8.964
1,326,974
-0.15(-1.62%)
Nov 29, 2006
8.996
9.120
8.996
9.111
628,498
+0.11(+1.23%)
Nov 28, 2006
9.019
9.065
8.918
9.000
1,030,980
-0.06(-0.71%)
Nov 27, 2006
9.295
9.306
9.033
9.065
952,744
-0.29(-3.08%)
Nov 24, 2006
9.306
9.415
9.306
9.352
176,031
-0.06(-0.66%)
Nov 22, 2006
9.398
9.458
9.355
9.415
1,216,574
+0.00(+0.05%)
Nov 21, 2006
9.230
9.451
9.230
9.410
1,245,261
+0.13(+1.44%)
Nov 20, 2006
9.311
9.343
9.272
9.277
857,122
-0.09(-0.98%)
Nov 17, 2006
9.504
9.504
9.311
9.369
1,989,375
-0.14(-1.45%)
Nov 16, 2006
9.180
9.511
9.097
9.507
4,206,070
+0.33(+3.61%)
Nov 15, 2006
9.150
9.180
9.125
9.175
1,724,240
+0.02(+0.25%)
Nov 14, 2006
9.053
9.168
9.042
9.152
1,144,423
+0.04(+0.45%)
Nov 13, 2006
8.950
9.111
8.927
9.111
1,618,187
+0.15(+1.69%)
Nov 10, 2006
8.915
8.973
8.885
8.959
6,470,141
+0.04(+0.49%)
Nov 09, 2006
8.904
8.961
8.789
8.915
1,509,525
+0.02(+0.26%)
Nov 08, 2006
8.777
8.971
8.766
8.892
1,403,037
+0.14(+1.55%)
Nov 07, 2006
9.201
9.419
8.743
8.757
6,820,466
-0.04(-0.50%)
Nov 06, 2006
8.570
8.826
8.547
8.800
1,767,705
+0.24(+2.82%)
Nov 03, 2006
8.457
8.559
8.388
8.559
731,509
+0.11(+1.31%)
Nov 02, 2006
8.340
8.451
8.324
8.448
844,517
+0.03(+0.30%)
Nov 01, 2006
8.421
8.522
8.345
8.423
1,531,692
+0.00(+0.03%)
Oct 31, 2006
8.352
8.423
8.294
8.421
872,334
+0.12(+1.38%)
Oct 30, 2006
8.202
8.319
8.108
8.306
1,531,258
+0.07(+0.89%)
Oct 27, 2006
8.329
8.375
8.193
8.232
472,025
-0.06(-0.75%)
Oct 26, 2006
8.306
8.363
8.181
8.294
670,224
+0.02(+0.28%)
Oct 25, 2006
8.306
8.317
8.269
8.271
1,173,979
-0.03(-0.42%)
Oct 24, 2006
8.386
8.398
8.283
8.306
823,654
-0.10(-1.15%)
Oct 23, 2006
8.474
8.508
8.306
8.402
622,847
-0.13(-1.51%)
Oct 20, 2006
8.605
8.628
8.478
8.531
438,557
-0.13(-1.54%)
Oct 19, 2006
8.658
8.676
8.540
8.665
670,658
+0.02(+0.21%)
Oct 18, 2006
8.529
8.648
8.529
8.646
582,860
+0.14(+1.65%)
Oct 17, 2006
8.499
8.513
8.375
8.506
1,627,314
+0.05(+0.63%)
Oct 16, 2006
8.556
8.559
8.441
8.453
2,235,819
-0.10(-1.21%)
Oct 13, 2006
8.660
8.685
8.536
8.556
1,050,539
-0.11(-1.22%)
Oct 12, 2006
8.766
8.805
8.653
8.662
540,265
-0.12(-1.36%)
Oct 11, 2006
8.784
8.812
8.706
8.782
285,562
-0.02(-0.26%)
Oct 10, 2006
8.582
8.832
8.568
8.805
612,416
+0.12(+1.38%)
Oct 09, 2006
8.699
8.731
8.639
8.685
250,356
-0.05(-0.55%)
Oct 06, 2006
8.757
8.766
8.662
8.734
638,060
-0.07(-0.78%)
Oct 05, 2006
8.766
8.837
8.688
8.803
337,285
+0.06(+0.68%)
Oct 04, 2006
8.547
8.791
8.540
8.743
772,366
+0.20(+2.29%)
Oct 03, 2006
8.628
8.628
8.522
8.547
911,452
-0.08(-0.93%)
Oct 02, 2006
8.704
8.724
8.616
8.628
880,592
-0.09(-1.00%)
Sep 29, 2006
8.660
8.731
8.554
8.715
933,619
+0.06(+0.66%)
Sep 28, 2006
8.766
8.766
8.628
8.658
1,054,016
-0.11(-1.23%)
Sep 27, 2006
8.513
8.789
8.421
8.766
2,856,059
+0.27(+3.14%)
Sep 26, 2006
8.428
8.513
8.352
8.499
1,468,234
+0.05(+0.57%)
Sep 25, 2006
8.444
8.494
8.306
8.451
733,682
+0.02(+0.19%)
Sep 22, 2006
8.402
8.490
8.388
8.434
666,747
-0.01(-0.11%)
Sep 21, 2006
8.490
8.499
8.398
8.444
1,204,838
-0.05(-0.62%)
Sep 20, 2006
8.296
8.616
8.283
8.497
2,862,144
+0.20(+2.41%)
Sep 19, 2006
8.053
8.375
8.039
8.296
5,102,310
+0.77(+10.28%)
Sep 18, 2006
7.418
7.599
7.344
7.523
2,163,668
+0.16(+2.19%)
Sep 15, 2006
7.521
7.521
7.330
7.362
2,704,802
-0.16(-2.14%)
Sep 14, 2006
7.627
7.627
7.512
7.523
1,377,828
-0.13(-1.65%)
Sep 13, 2006
7.719
7.747
7.625
7.650
1,563,856
-0.07(-0.92%)
Sep 12, 2006
7.592
7.788
7.579
7.721
721,512
+0.11(+1.48%)
Sep 11, 2006
7.537
7.657
7.422
7.608
767,150
+0.01(+0.18%)
Sep 08, 2006
7.512
7.684
7.512
7.595
685,436
+0.13(+1.69%)
Sep 07, 2006
7.553
7.553
7.383
7.468
1,890,275
-0.13(-1.73%)
Sep 06, 2006
7.638
7.661
7.567
7.599
620,239
-0.11(-1.40%)
Sep 05, 2006
7.604
7.719
7.553
7.707
1,326,539
+0.09(+1.18%)
Sep 01, 2006
7.539
7.668
7.491
7.618
725,424
+0.10(+1.35%)
Aug 31, 2006
7.558
7.558
7.365
7.516
796,271
-0.05(-0.70%)
Aug 30, 2006
7.454
7.579
7.422
7.569
935,358
+0.16(+2.14%)
Aug 29, 2006
7.397
7.413
7.240
7.411
1,494,313
+0.04(+0.50%)
Aug 28, 2006
7.286
7.397
7.273
7.374
476,372
+0.02(+0.25%)
Aug 25, 2006
7.006
7.374
7.006
7.355
1,120,517
+0.19(+2.63%)
Aug 24, 2006
7.137
7.178
7.052
7.167
969,260
+0.04(+0.58%)
Aug 23, 2006
7.268
7.282
7.019
7.125
665,008
-0.09(-1.18%)
Aug 22, 2006
7.351
7.362
7.089
7.210
802,791
+0.00(+0.06%)
Aug 21, 2006
7.296
7.351
7.146
7.206
906,671
-0.08(-1.07%)
Aug 18, 2006
7.328
7.349
7.236
7.284
1,152,681
-0.02(-0.28%)
Aug 17, 2006
7.227
7.360
7.151
7.305
2,488,348
+0.11(+1.57%)
Aug 16, 2006
7.063
7.201
7.040
7.192
1,918,962
+0.20(+2.93%)
Aug 15, 2006
6.971
7.038
6.925
6.987
2,144,109
+0.11(+1.57%)
Aug 14, 2006
6.661
6.879
6.661
6.879
1,796,826
+0.20(+3.07%)
Aug 11, 2006
6.633
6.704
6.380
6.674
2,339,699
+0.04(+0.59%)
Aug 10, 2006
6.633
6.651
6.396
6.635
2,168,883
-0.11(-1.67%)
Aug 09, 2006
6.902
6.950
6.691
6.748
1,316,108
-0.11(-1.58%)
Aug 08, 2006
6.833
6.909
6.734
6.856
1,821,601
+0.01(+0.17%)
Aug 07, 2006
7.109
7.121
6.720
6.845
4,650,278
-0.23(-3.22%)
Aug 04, 2006
7.592
7.673
6.881
7.072
4,315,166
-0.38(-5.12%)
Aug 03, 2006
7.753
7.889
7.454
7.454
5,133,170
-0.14(-1.82%)
Aug 02, 2006
8.280
8.306
7.592
7.592
3,639,726
-0.68(-8.26%)
Aug 01, 2006
8.237
8.352
8.207
8.276
1,984,593
+0.06(+0.70%)
Jul 31, 2006
8.082
8.239
8.011
8.218
821,046
+0.13(+1.59%)
Jul 28, 2006
8.053
8.089
8.018
8.089
634,583
+0.05(+0.60%)
Jul 27, 2006
7.937
8.071
7.917
8.041
1,193,972
+0.10(+1.30%)
Jul 26, 2006
7.845
7.942
7.776
7.937
1,014,463
+0.13(+1.65%)
Jul 25, 2006
7.786
7.843
7.707
7.809
1,336,971
+0.02(+0.30%)
Jul 24, 2006
7.730
7.832
7.719
7.786
2,050,225
+0.17(+2.30%)
Jul 21, 2006
8.050
8.053
7.312
7.611
3,012,966
-0.44(-5.49%)
Jul 20, 2006
8.055
8.128
8.041
8.053
529,398
+0.00(+0.00%)
Jul 19, 2006
7.944
8.168
7.880
8.053
1,322,193
+0.12(+1.51%)
Jul 18, 2006
8.096
8.145
7.822
7.933
1,251,346
-0.17(-2.05%)
Jul 17, 2006
8.105
8.168
8.020
8.099
1,600,366
+0.01(+0.14%)
Jul 14, 2006
8.225
8.225
7.995
8.087
901,890
-0.14(-1.68%)
Jul 13, 2006
8.283
8.330
8.214
8.225
2,241,469
-0.06(-0.69%)
Jul 12, 2006
8.448
8.474
8.243
8.283
1,881,582
-0.19(-2.23%)
Jul 11, 2006
8.421
8.584
8.398
8.471
1,615,144
-0.16(-1.81%)
Jul 10, 2006
8.697
8.777
7.868
8.628
5,095,790
-0.07(-0.79%)
Jul 07, 2006
9.099
9.111
8.635
8.697
1,382,174
-0.44(-4.79%)
Jul 06, 2006
9.203
9.421
9.092
9.134
1,132,253
-0.06(-0.63%)
Jul 05, 2006
9.196
9.201
9.111
9.191
575,906
-0.01(-0.08%)
Jul 03, 2006
9.203
9.237
9.145
9.198
447,250
+0.02(+0.20%)
Jun 30, 2006
9.074
9.318
9.074
9.180
1,128,341
+0.20(+2.18%)
Jun 29, 2006
8.752
9.081
8.678
8.984
983,169
+0.26(+2.93%)
Jun 28, 2006
8.745
8.800
8.619
8.729
669,354
-0.06(-0.68%)
Jun 27, 2006
8.846
8.860
8.722
8.789
791,055
-0.04(-0.44%)
Jun 26, 2006
8.927
8.973
8.819
8.828
863,207
-0.06(-0.70%)
Jun 23, 2006
8.973
8.984
8.865
8.890
449,424
-0.07(-0.77%)
Jun 22, 2006
8.842
9.053
8.842
8.959
415,086
-0.04(-0.41%)
Jun 21, 2006
8.998
9.157
8.950
8.996
1,061,405
+0.00(+0.03%)
Jun 20, 2006
8.881
9.083
8.708
8.994
723,251
+0.15(+1.69%)
Jun 19, 2006
9.086
9.088
8.844
8.844
1,077,922
+0.09(+0.97%)
Jun 16, 2006
8.971
9.189
8.708
8.759
881,462
-0.21(-2.33%)
Jun 15, 2006
8.669
9.040
8.669
8.968
1,010,117
+0.32(+3.64%)
Jun 14, 2006
8.616
8.800
8.616
8.653
467,244
-0.01(-0.11%)
Jun 13, 2006
8.600
8.849
8.600
8.662
1,457,802
+0.05(+0.59%)
Jun 12, 2006
8.853
8.914
8.605
8.612
446,816
-0.24(-2.68%)
Jun 09, 2006
8.819
8.915
8.809
8.849
451,597
+0.05(+0.55%)
Jun 08, 2006
8.906
8.913
8.628
8.800
1,725,544
-0.11(-1.21%)
Jun 07, 2006
8.968
8.994
8.895
8.908
1,105,739
-0.01(-0.13%)
Jun 06, 2006
9.295
9.306
8.858
8.920
1,401,733
-0.27(-2.95%)
Jun 05, 2006
9.334
9.481
9.088
9.191
1,683,384
-0.13(-1.36%)
Jun 02, 2006
9.159
9.336
9.159
9.318
1,979,378
+0.18(+1.94%)
Jun 01, 2006
9.076
9.184
8.918
9.141
1,428,246
+0.11(+1.22%)
May 31, 2006
8.858
9.088
8.835
9.030
2,406,200
+0.43(+5.00%)
May 30, 2006
9.053
9.065
8.567
8.600
1,474,754
-0.43(-4.76%)
May 26, 2006
8.830
9.056
8.800
9.030
1,429,116
+0.18(+2.00%)
May 25, 2006
8.706
8.881
8.648
8.853
1,213,097
+0.20(+2.37%)
May 24, 2006
8.582
8.688
8.485
8.648
1,241,349
+0.05(+0.59%)
May 23, 2006
8.747
8.828
8.584
8.598
901,455
-0.09(-1.06%)
May 22, 2006
8.724
8.784
8.299
8.690
1,897,230
-0.03(-0.40%)
May 19, 2006
8.743
8.789
8.632
8.724
1,330,886
+0.04(+0.45%)
May 18, 2006
9.065
9.076
8.635
8.685
1,243,522
-0.28(-3.08%)
May 17, 2006
9.362
9.362
8.685
8.961
2,134,981
-0.40(-4.28%)
May 16, 2006
9.272
9.408
9.237
9.362
2,804,336
+0.04(+0.44%)
May 15, 2006
9.083
9.352
8.941
9.320
2,533,551
+0.21(+2.35%)
May 12, 2006
9.088
9.191
9.030
9.106
2,667,857
+0.02(+0.20%)
May 11, 2006
9.171
9.180
9.046
9.088
4,884,117
-0.08(-0.90%)
May 10, 2006
8.984
9.180
8.948
9.171
2,124,115
+0.21(+2.34%)
May 09, 2006
8.743
9.035
8.743
8.961
2,992,538
+0.19(+2.15%)
May 08, 2006
8.743
8.823
8.724
8.773
1,749,015
+0.01(+0.08%)
May 05, 2006
8.731
8.835
8.628
8.766
3,634,945
+0.08(+0.87%)
May 04, 2006
8.076
8.697
8.076
8.690
9,357,495
+0.84(+10.67%)
May 03, 2006
7.880
7.956
7.813
7.852
1,714,244
-0.01(-0.18%)
May 02, 2006
8.018
8.046
7.836
7.866
1,290,029
-0.09(-1.18%)
May 01, 2006
8.007
8.119
7.937
7.960
1,962,426
-0.05(-0.57%)
Apr 28, 2006
8.227
8.271
7.995
8.007
1,229,613
-0.22(-2.66%)
Apr 27, 2006
8.375
8.377
8.087
8.225
1,481,273
-0.17(-2.05%)
Apr 26, 2006
8.105
8.407
8.099
8.398
4,367,323
+0.29(+3.60%)
Apr 25, 2006
7.937
8.108
7.937
8.105
3,290,705
+0.25(+3.16%)
Apr 24, 2006
7.707
7.857
7.572
7.857
921,884
+0.12(+1.49%)
Apr 21, 2006
7.760
7.795
7.707
7.742
563,735
+0.04(+0.51%)
Apr 20, 2006
7.707
7.719
7.645
7.703
1,045,758
-0.01(-0.18%)
Apr 19, 2006
7.799
7.850
7.657
7.717
410,305
-0.08(-1.06%)
Apr 18, 2006
7.799
7.822
7.758
7.799
276,869
-0.00(-0.03%)
Apr 17, 2006
7.868
7.901
7.763
7.802
750,199
-0.03(-0.32%)
Apr 13, 2006
7.742
7.857
7.678
7.827
703,691
+0.09(+1.10%)
Apr 12, 2006
7.719
7.772
7.684
7.742
182,985
+0.01(+0.18%)
Apr 11, 2006
7.834
7.834
7.684
7.728
474,198
-0.08(-1.03%)
Apr 10, 2006
7.804
7.834
7.774
7.809
202,979
+0.03(+0.35%)
Apr 07, 2006
7.832
7.852
7.760
7.781
219,061
-0.03(-0.44%)
Apr 06, 2006
7.857
7.889
7.772
7.816
770,192
-0.01(-0.12%)
Apr 05, 2006
7.868
7.896
7.822
7.825
382,053
-0.03(-0.41%)
Apr 04, 2006
7.873
7.880
7.799
7.857
486,803
+0.02(+0.26%)
Apr 03, 2006
7.799
7.839
7.774
7.836
434,646
+0.07(+0.86%)
Mar 31, 2006
7.788
7.852
7.707
7.770
638,495
-0.02(-0.24%)
Mar 30, 2006
7.816
7.850
7.744
7.788
811,484
-0.00(-0.06%)
Mar 29, 2006
7.730
7.811
7.714
7.793
712,819
+0.09(+1.10%)
Mar 28, 2006
7.650
7.707
7.650
7.707
405,959
+0.02(+0.30%)
Mar 27, 2006
7.615
7.747
7.592
7.684
814,961
+0.09(+1.21%)
Mar 24, 2006
7.583
7.615
7.480
7.592
408,567
+0.05(+0.64%)
Mar 23, 2006
7.615
7.636
7.523
7.544
418,564
-0.07(-0.88%)
Mar 22, 2006
7.592
7.650
7.574
7.611
481,153
-0.09(-1.11%)
Mar 21, 2006
7.767
7.788
7.638
7.696
433,776
-0.11(-1.36%)
Mar 20, 2006
7.931
7.958
7.707
7.802
942,312
-0.15(-1.91%)
Mar 17, 2006
8.002
8.016
7.919
7.954
2,174,534
-0.05(-0.60%)
Mar 16, 2006
8.025
8.027
7.970
8.002
1,398,691
+0.04(+0.46%)
Mar 15, 2006
7.917
8.018
7.917
7.965
2,323,183
+0.05(+0.61%)
Mar 14, 2006
7.730
7.917
7.703
7.917
848,863
+0.19(+2.50%)
Mar 13, 2006
7.569
7.776
7.569
7.724
381,184
+0.13(+1.76%)
Mar 10, 2006
7.477
7.592
7.408
7.590
1,160,505
+0.13(+1.73%)
Mar 09, 2006
7.466
7.491
7.441
7.461
805,833
+0.03(+0.40%)
Mar 08, 2006
7.254
7.466
7.213
7.431
951,874
+0.15(+2.02%)
Mar 07, 2006
7.365
7.365
7.247
7.284
695,433
-0.15(-1.98%)
Mar 06, 2006
7.454
7.454
7.385
7.431
561,997
+0.00(+0.00%)
Mar 03, 2006
7.362
7.466
7.351
7.431
884,939
+0.07(+0.94%)
Mar 02, 2006
7.254
7.383
7.236
7.362
855,383
+0.04(+0.53%)
Mar 01, 2006
7.132
7.346
7.132
7.323
677,178
+0.19(+2.71%)
Feb 28, 2006
7.121
7.238
7.114
7.130
1,009,248
+0.01(+0.13%)
Feb 27, 2006
7.132
7.167
7.082
7.121
1,057,928
-0.01(-0.16%)
Feb 24, 2006
7.169
7.187
7.102
7.132
1,003,597
-0.02(-0.32%)
Feb 23, 2006
7.063
7.247
7.052
7.155
2,604,833
+0.15(+2.13%)
Feb 22, 2006
6.902
7.477
6.783
7.006
10,304,589
-1.10(-13.62%)
Feb 21, 2006
8.036
8.179
8.007
8.110
1,074,010
+0.10(+1.21%)
Feb 17, 2006
8.145
8.145
8.007
8.013
582,860
-0.12(-1.44%)
Feb 16, 2006
8.087
8.135
8.041
8.131
455,509
+0.04(+0.54%)
Feb 15, 2006
8.053
8.149
8.018
8.087
684,567
+0.03(+0.43%)
Feb 14, 2006
7.834
8.087
7.776
8.053
1,075,314
+0.21(+2.64%)
Feb 13, 2006
7.942
7.912
7.774
7.845
341,631
-0.09(-1.13%)
Feb 10, 2006
8.007
8.041
7.822
7.935
422,041
-0.07(-0.89%)
Feb 09, 2006
8.007
8.073
7.984
8.007
442,904
+0.02(+0.29%)
Feb 08, 2006
8.119
8.145
7.843
7.984
799,314
-0.19(-2.36%)
Feb 07, 2006
7.857
8.179
7.857
8.177
1,820,297
+0.37(+4.68%)
Feb 06, 2006
7.937
7.949
7.795
7.811
400,743
-0.14(-1.74%)
Feb 03, 2006
7.788
7.958
7.774
7.949
329,896
+0.14(+1.77%)
Feb 02, 2006
8.064
8.094
7.799
7.811
961,437
-0.24(-3.00%)
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.