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
HP Inc
(NY:
HPQ
)
36.45
+0.27 (+0.75%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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
7.845
7.899
7.797
7.894
123,924,784
+0.03(+0.40%)
Jan 28, 2011
8.061
8.066
7.837
7.863
119,506,760
-0.21(-2.63%)
Jan 27, 2011
8.117
8.117
8.047
8.075
83,315,736
-0.02(-0.30%)
Jan 26, 2011
8.113
8.168
8.046
8.099
83,371,728
-0.03(-0.42%)
Jan 25, 2011
8.251
8.263
8.099
8.134
102,255,552
-0.01(-0.17%)
Jan 24, 2011
8.066
8.222
8.061
8.148
98,112,504
-0.01(-0.15%)
Jan 21, 2011
8.111
8.231
8.091
8.160
172,555,168
+0.08(+0.96%)
Jan 20, 2011
7.961
8.084
7.906
8.082
124,627,144
+0.08(+0.99%)
Jan 19, 2011
7.987
8.030
7.961
8.002
95,609,696
-0.00(-0.04%)
Jan 18, 2011
7.971
8.020
7.961
8.006
85,409,944
+0.02(+0.19%)
Jan 14, 2011
7.899
8.016
7.879
7.990
88,813,744
+0.10(+1.31%)
Jan 13, 2011
7.856
7.920
7.828
7.887
75,932,424
+0.00(+0.02%)
Jan 12, 2011
7.859
7.897
7.821
7.885
83,232,664
+0.04(+0.46%)
Jan 11, 2011
7.812
7.958
7.809
7.849
144,624,704
+0.10(+1.27%)
Jan 10, 2011
7.750
7.783
7.700
7.750
75,095,728
-0.04(-0.51%)
Jan 07, 2011
7.724
7.842
7.724
7.790
128,909,480
+0.09(+1.14%)
Jan 06, 2011
7.640
7.768
7.633
7.702
111,163,840
+0.07(+0.86%)
Jan 05, 2011
7.520
7.640
7.498
7.636
114,309,024
+0.10(+1.31%)
Jan 04, 2011
7.476
7.562
7.431
7.538
112,408,296
+0.07(+1.00%)
Jan 03, 2011
7.294
7.514
7.294
7.463
112,127,848
+0.19(+2.61%)
Dec 31, 2010
7.289
7.322
7.229
7.273
43,257,500
-0.03(-0.38%)
Dec 30, 2010
7.320
7.336
7.284
7.301
39,210,496
-0.01(-0.14%)
Dec 29, 2010
7.306
7.363
7.299
7.311
50,068,560
+0.01(+0.17%)
Dec 28, 2010
7.254
7.341
7.246
7.299
60,219,328
+0.07(+1.03%)
Dec 27, 2010
7.168
7.253
7.165
7.225
37,934,348
+0.01(+0.19%)
Dec 23, 2010
7.144
7.242
7.133
7.211
49,213,896
+0.04(+0.63%)
Dec 22, 2010
7.208
7.225
7.152
7.166
85,095,632
-0.07(-1.03%)
Dec 21, 2010
7.215
7.273
7.211
7.241
86,833,568
-0.02(-0.26%)
Dec 20, 2010
7.210
7.273
7.208
7.260
89,181,224
+0.01(+0.14%)
Dec 17, 2010
7.248
7.289
7.201
7.249
140,264,528
+0.00(+0.02%)
Dec 16, 2010
7.106
7.258
7.083
7.248
131,226,984
+0.12(+1.75%)
Dec 15, 2010
7.161
7.189
7.121
7.123
76,933,312
-0.05(-0.75%)
Dec 14, 2010
7.203
7.232
7.130
7.177
81,911,504
-0.02(-0.26%)
Dec 13, 2010
7.266
7.287
7.175
7.196
150,366,464
-0.17(-2.28%)
Dec 10, 2010
7.332
7.370
7.289
7.363
97,506,544
+0.01(+0.19%)
Dec 09, 2010
7.391
7.391
7.291
7.349
96,471,800
-0.02(-0.28%)
Dec 08, 2010
7.308
7.381
7.284
7.370
70,825,304
+0.08(+1.11%)
Dec 07, 2010
7.455
7.465
7.272
7.289
127,339,328
-0.08(-1.03%)
Dec 06, 2010
7.349
7.472
7.344
7.365
69,311,608
-0.07(-0.93%)
Dec 03, 2010
7.346
7.476
7.346
7.434
102,222,776
-0.01(-0.19%)
Dec 02, 2010
7.334
7.458
7.329
7.448
96,156,944
+0.09(+1.27%)
Dec 01, 2010
7.343
7.419
7.313
7.355
119,654,904
+0.11(+1.53%)
Nov 30, 2010
7.225
7.330
7.222
7.244
135,249,776
-0.12(-1.57%)
Nov 29, 2010
7.356
7.388
7.270
7.360
119,363,848
-0.10(-1.39%)
Nov 26, 2010
7.439
7.498
7.434
7.463
57,288,240
-0.09(-1.25%)
Nov 24, 2010
7.593
7.558
7.558
7.558
161,496,192
-0.07(-0.92%)
Nov 23, 2010
7.598
7.678
7.448
7.628
298,181,312
+0.16(+2.08%)
Nov 22, 2010
7.420
7.479
7.282
7.472
191,478,064
+0.13(+1.79%)
Nov 19, 2010
7.216
7.349
7.204
7.341
117,450,144
+0.14(+1.92%)
Nov 18, 2010
7.108
7.232
7.089
7.203
114,995,384
+0.12(+1.76%)
Nov 17, 2010
7.218
7.277
7.044
7.078
165,923,152
-0.14(-1.99%)
Nov 16, 2010
7.299
7.324
7.159
7.222
129,555,208
-0.13(-1.74%)
Nov 15, 2010
7.311
7.431
7.298
7.349
83,678,848
+0.06(+0.78%)
Nov 12, 2010
7.381
7.425
7.260
7.292
105,516,568
-0.15(-2.06%)
Nov 11, 2010
7.565
7.596
7.382
7.446
141,403,712
-0.18(-2.40%)
Nov 10, 2010
7.690
7.692
7.557
7.629
76,739,240
+0.01(+0.09%)
Nov 09, 2010
7.712
7.714
7.591
7.622
88,096,896
+0.06(+0.73%)
Nov 08, 2010
7.538
7.685
7.517
7.567
90,995,264
+0.01(+0.18%)
Nov 05, 2010
7.590
7.619
7.491
7.553
90,401,880
-0.06(-0.79%)
Nov 04, 2010
7.624
7.698
7.569
7.614
125,088,232
+0.04(+0.59%)
Nov 03, 2010
7.403
7.602
7.400
7.569
128,678,408
+0.16(+2.10%)
Nov 02, 2010
7.386
7.427
7.365
7.413
66,845,056
+0.07(+0.99%)
Nov 01, 2010
7.286
7.386
7.268
7.341
74,654,440
+0.08(+1.07%)
Oct 29, 2010
7.332
7.374
7.235
7.263
105,272,240
-0.11(-1.45%)
Oct 28, 2010
7.355
7.394
7.284
7.370
87,750,128
+0.05(+0.64%)
Oct 27, 2010
7.351
7.401
7.249
7.324
108,519,880
-0.08(-1.14%)
Oct 25, 2010
7.422
7.469
7.353
7.408
76,261,272
+0.00(+0.02%)
Oct 22, 2010
7.320
7.421
7.306
7.406
59,651,404
+0.08(+1.11%)
Oct 21, 2010
7.406
7.424
7.242
7.325
115,255,184
-0.07(-0.98%)
Oct 20, 2010
7.429
7.472
7.387
7.398
106,310,200
-0.00(-0.02%)
Oct 19, 2010
7.408
7.455
7.349
7.400
120,319,528
-0.08(-1.13%)
Oct 18, 2010
7.375
7.510
7.343
7.484
106,899,520
+0.09(+1.17%)
Oct 15, 2010
7.324
7.401
7.277
7.398
136,826,832
+0.12(+1.64%)
Oct 14, 2010
7.291
7.315
7.222
7.279
86,594,120
-0.01(-0.19%)
Oct 13, 2010
7.178
7.349
7.178
7.292
142,493,424
+0.15(+2.08%)
Oct 12, 2010
7.114
7.178
7.064
7.144
86,709,208
+0.06(+0.85%)
Oct 11, 2010
7.127
7.151
7.052
7.084
74,682,664
-0.03(-0.36%)
Oct 08, 2010
7.109
7.135
7.028
7.109
108,992,936
+0.06(+0.83%)
Oct 07, 2010
7.063
7.080
6.990
7.051
44,163
+0.01(+0.17%)
Oct 06, 2010
7.092
7.121
6.987
7.038
149,862,672
-0.02(-0.24%)
Oct 05, 2010
7.090
7.095
6.973
7.056
331,362
+0.03(+0.49%)
Oct 04, 2010
7.059
7.125
6.980
7.021
133,071,168
-0.02(-0.32%)
Oct 01, 2010
7.044
7.133
6.954
7.044
364,576,832
-0.23(-3.10%)
Sep 30, 2010
7.268
7.455
7.208
7.269
3,768,750
-0.08(-1.07%)
Sep 29, 2010
7.251
7.384
7.239
7.348
243,827
+0.16(+2.16%)
Sep 28, 2010
7.149
7.229
7.083
7.192
377,806
+0.06(+0.90%)
Sep 27, 2010
7.080
7.215
7.068
7.128
133,424,552
+0.05(+0.68%)
Sep 24, 2010
7.111
7.204
7.061
7.080
142,105,680
+0.14(+2.07%)
Sep 23, 2010
6.937
7.026
6.753
6.937
132,592,736
+0.10(+1.52%)
Sep 22, 2010
6.857
6.881
6.738
6.833
124,196,552
-0.06(-0.93%)
Sep 21, 2010
6.833
7.000
6.807
6.897
12,299
+0.09(+1.35%)
Sep 20, 2010
6.781
6.835
6.766
6.805
128,423,744
+0.04(+0.64%)
Sep 17, 2010
6.762
7.018
6.755
6.762
204,900,992
-0.08(-1.21%)
Sep 15, 2010
6.790
6.918
6.762
6.845
139,702,960
+0.06(+0.84%)
Sep 14, 2010
6.591
6.921
6.591
6.788
79,136
+0.17(+2.64%)
Sep 13, 2010
6.643
6.658
6.560
6.613
195,732,032
+0.00(+0.00%)
Sep 10, 2010
6.700
6.708
6.579
6.613
131,889,936
-0.09(-1.39%)
Sep 09, 2010
6.790
6.797
6.665
6.707
1,157
+0.00(+0.03%)
Sep 08, 2010
6.786
6.842
6.608
6.705
266,638
-0.19(-2.78%)
Sep 07, 2010
6.867
6.938
6.861
6.897
281,063
-0.07(-1.04%)
Sep 03, 2010
6.924
6.995
6.924
6.969
104,854,808
+0.11(+1.66%)
Sep 02, 2010
6.766
6.855
6.755
6.855
129,238
+0.08(+1.20%)
Sep 01, 2010
6.738
6.781
6.691
6.774
128,933,840
+0.14(+2.11%)
Aug 31, 2010
6.600
6.734
6.570
6.634
222,891
-0.06(-0.88%)
Aug 30, 2010
6.717
6.823
6.660
6.693
175,458,912
+0.13(+2.04%)
Aug 27, 2010
6.545
6.660
6.448
6.559
215,195,136
-0.05(-0.82%)
Aug 26, 2010
6.615
6.677
6.581
6.613
70,291
+0.01(+0.10%)
Aug 25, 2010
6.589
6.664
6.570
6.607
44,024
-0.06(-0.88%)
Aug 24, 2010
6.665
6.714
6.624
6.665
285,398
-0.08(-1.18%)
Aug 23, 2010
6.900
6.911
6.670
6.745
216,556,720
-0.14(-2.03%)
Aug 20, 2010
6.995
7.013
6.795
6.885
224,900,496
-0.16(-2.23%)
Aug 19, 2010
7.191
7.204
6.968
7.042
587,258
-0.10(-1.45%)
Aug 18, 2010
7.109
7.189
7.064
7.146
80,010
+0.09(+1.32%)
Aug 17, 2010
7.082
7.144
7.035
7.052
127,953
+0.05(+0.67%)
Aug 16, 2010
6.999
7.099
6.971
7.006
132,380,848
+0.02(+0.25%)
Aug 13, 2010
6.988
7.080
6.954
6.988
170,598,080
+0.05(+0.77%)
Aug 12, 2010
6.950
6.992
6.902
6.935
304,713,152
-0.11(-1.55%)
Aug 11, 2010
7.270
7.282
7.025
7.044
334,222,720
-0.35(-4.77%)
Aug 10, 2010
7.393
7.425
7.284
7.396
184,735
+0.02(+0.21%)
Aug 09, 2010
7.510
7.574
7.330
7.381
1,161,318,144
+0.15(+2.08%)
Aug 06, 2010
7.254
8.002
7.230
7.230
169,497,696
-0.78(-9.71%)
Aug 05, 2010
8.066
8.066
7.951
8.008
78,064,464
-0.07(-0.90%)
Aug 04, 2010
8.193
8.241
8.060
8.080
13,312
-0.10(-1.25%)
Aug 03, 2010
8.199
8.231
8.134
8.182
7,524
-0.03(-0.42%)
Aug 02, 2010
8.049
8.258
8.016
8.217
73,974,568
+0.26(+3.30%)
Jul 30, 2010
7.954
8.054
7.897
7.954
72,978,384
-0.06(-0.80%)
Jul 29, 2010
8.225
8.236
8.002
8.018
8,682
-0.20(-2.44%)
Jul 28, 2010
8.218
8.241
8.108
8.218
11,425
+0.00(+0.00%)
Jul 27, 2010
8.218
8.263
8.082
8.218
36,482
+0.17(+2.15%)
Jul 26, 2010
7.964
8.047
7.951
8.046
93,816,184
+0.07(+0.91%)
Jul 23, 2010
7.944
8.023
7.898
7.973
109,591,200
+0.01(+0.17%)
Jul 22, 2010
7.918
7.975
7.901
7.959
9,261
+0.10(+1.30%)
Jul 21, 2010
8.053
8.077
7.821
7.857
102,559,200
-0.20(-2.42%)
Jul 20, 2010
8.053
8.063
7.875
8.053
91,920,944
-0.01(-0.15%)
Jul 19, 2010
8.016
8.111
7.970
8.065
61,411,224
+0.08(+1.04%)
Jul 16, 2010
7.982
8.187
7.964
7.982
77,368,136
-0.17(-2.04%)
Jul 15, 2010
8.158
8.212
8.060
8.148
69,286,160
-0.03(-0.38%)
Jul 14, 2010
8.130
8.288
8.123
8.179
28,940
+0.10(+1.22%)
Jul 13, 2010
8.080
8.123
7.932
8.080
275,384
+0.19(+2.39%)
Jul 12, 2010
7.778
7.909
7.778
7.892
60,947,696
+0.07(+0.95%)
Jul 09, 2010
7.818
7.861
7.773
7.818
73,797,112
-0.04(-0.51%)
Jul 08, 2010
7.847
7.876
7.755
7.857
3,472
+0.09(+1.16%)
Jul 07, 2010
7.469
7.785
7.455
7.768
106,028,128
+0.31(+4.15%)
Jul 06, 2010
7.493
7.614
7.393
7.458
43,677
+0.06(+0.84%)
Jul 02, 2010
7.396
7.457
7.309
7.396
96,894,064
-0.00(-0.05%)
Jul 01, 2010
7.400
7.524
7.329
7.400
123,829,544
-0.08(-1.04%)
Jun 30, 2010
7.477
7.641
7.451
7.477
148,860
-0.16(-2.10%)
Jun 29, 2010
7.835
7.892
7.605
7.638
5,325
-0.30(-3.72%)
Jun 25, 2010
7.933
8.013
7.835
7.933
139,042,032
+0.01(+0.07%)
Jun 24, 2010
7.928
8.084
7.906
7.928
171,365
-0.17(-2.13%)
Jun 23, 2010
8.094
8.189
8.034
8.101
74,178,560
+0.02(+0.26%)
Jun 22, 2010
8.210
8.293
8.068
8.080
77,880
-0.13(-1.56%)
Jun 21, 2010
8.357
8.379
8.156
8.208
73,421,664
-0.08(-0.98%)
Jun 18, 2010
8.289
8.400
8.282
8.289
109,188,728
-0.04(-0.54%)
Jun 17, 2010
8.326
8.365
8.153
8.334
1,157
+0.04(+0.48%)
Jun 16, 2010
8.294
8.322
8.151
8.294
104,857,736
+0.01(+0.06%)
Jun 15, 2010
8.289
8.305
8.123
8.289
23,337
+0.19(+2.35%)
Jun 14, 2010
8.270
8.331
8.091
8.099
83,179,936
-0.05(-0.66%)
Jun 11, 2010
7.983
8.168
7.968
8.153
66,552,932
+0.12(+1.48%)
Jun 10, 2010
8.034
8.054
7.933
8.034
133,985
+0.19(+2.40%)
Jun 09, 2010
7.958
8.032
7.811
7.845
110,443,088
-0.08(-1.02%)
Jun 08, 2010
7.833
7.942
7.780
7.926
1,736
+0.11(+1.42%)
Jun 07, 2010
7.978
8.025
7.811
7.815
89,677,376
-0.14(-1.76%)
Jun 04, 2010
7.956
8.137
7.911
7.956
108,203,680
-0.25(-3.01%)
Jun 03, 2010
8.198
8.244
8.132
8.203
97,466,808
+0.04(+0.44%)
Jun 02, 2010
8.167
8.179
7.947
8.167
143,218,784
+0.29(+3.71%)
Jun 01, 2010
7.921
8.046
7.861
7.875
578
-0.07(-0.93%)
May 28, 2010
7.949
8.132
7.906
7.949
110,770,816
-0.16(-1.98%)
May 27, 2010
8.011
8.136
8.008
8.110
103,834,016
+0.21(+2.67%)
May 26, 2010
7.992
8.077
7.876
7.899
2,894
-0.02(-0.28%)
May 25, 2010
7.695
7.930
7.631
7.921
5,498
+0.03(+0.35%)
May 24, 2010
7.996
8.117
7.885
7.894
104,628,000
-0.15(-1.91%)
May 21, 2010
7.768
8.087
7.740
8.047
161,048,240
+0.13(+1.70%)
May 20, 2010
7.876
8.079
7.842
7.913
33,554
-0.21(-2.55%)
May 19, 2010
8.277
8.319
8.006
8.120
187,095,904
+0.04(+0.45%)
May 18, 2010
8.336
8.341
8.061
8.084
1,530,681
-0.13(-1.54%)
May 17, 2010
8.198
8.239
8.058
8.210
98,134,624
+0.02(+0.19%)
May 14, 2010
8.194
8.327
8.049
8.194
150,266,224
-0.22(-2.65%)
May 13, 2010
8.559
8.638
8.398
8.417
636
-0.04(-0.46%)
May 12, 2010
8.412
8.614
8.400
8.456
102,353,952
+0.09(+1.08%)
May 11, 2010
8.531
8.540
8.331
8.365
8,682
-0.12(-1.38%)
May 10, 2010
8.500
8.516
8.431
8.482
136,016,992
+0.41(+5.07%)
May 07, 2010
8.310
8.345
7.880
8.073
223,615,648
-0.28(-3.35%)
May 06, 2010
8.345
8.982
7.246
8.353
56,382
-0.34(-3.89%)
May 05, 2010
8.745
8.831
8.664
8.691
81,215,296
-0.06(-0.66%)
May 04, 2010
9.018
9.027
8.690
8.749
5,273
-0.36(-3.93%)
May 03, 2010
8.991
9.148
8.982
9.106
67,536,296
+0.13(+1.42%)
Apr 30, 2010
9.157
9.222
8.970
8.979
91,060,968
-0.16(-1.72%)
Apr 29, 2010
9.089
9.157
9.079
9.136
113,014,376
-0.07(-0.75%)
Apr 28, 2010
9.176
9.250
9.174
9.205
93,035,712
+0.01(+0.06%)
Apr 27, 2010
9.333
9.373
9.176
9.200
84,233,840
-0.17(-1.86%)
Apr 26, 2010
9.317
9.433
9.298
9.374
70,026,224
+0.06(+0.67%)
Apr 23, 2010
9.219
9.314
9.162
9.312
56,630,644
+0.10(+1.11%)
Apr 22, 2010
9.212
9.246
9.072
9.210
71,723,632
-0.07(-0.73%)
Apr 21, 2010
9.278
9.335
9.200
9.278
591,148
+0.02(+0.26%)
Apr 20, 2010
9.303
9.328
9.219
9.253
70,916,208
-0.01(-0.15%)
Apr 19, 2010
9.234
9.283
9.164
9.267
62,113,288
-0.02(-0.20%)
Apr 16, 2010
9.338
9.459
9.248
9.286
90,460,848
-0.08(-0.89%)
Apr 15, 2010
9.364
9.383
9.252
9.369
81,838,968
-0.05(-0.53%)
Apr 14, 2010
9.333
9.440
9.321
9.419
69,596,976
+0.13(+1.38%)
Apr 13, 2010
9.310
9.326
9.253
9.291
46,951,108
-0.02(-0.19%)
Apr 12, 2010
9.293
9.329
9.290
9.309
48,934,836
+0.00(+0.02%)
Apr 09, 2010
9.267
9.307
9.226
9.307
43,327,828
+0.04(+0.45%)
Apr 08, 2010
9.186
9.286
9.117
9.265
52,133,072
+0.06(+0.64%)
Apr 07, 2010
9.284
9.302
9.150
9.207
69,902,000
-0.10(-1.06%)
Apr 06, 2010
9.274
9.324
9.219
9.305
56,055,524
+0.02(+0.22%)
Apr 05, 2010
9.205
9.321
9.189
9.284
57,194,524
+0.09(+0.94%)
Apr 01, 2010
18.45
9.198
9.198
9.198
68,087,088
+0.02(+0.17%)
Mar 31, 2010
9.138
9.224
9.125
9.182
74,411,456
-0.02(-0.21%)
Mar 30, 2010
9.144
9.220
9.144
9.201
58,710,584
+0.05(+0.55%)
Mar 29, 2010
9.229
9.265
9.139
9.151
59,241,280
-0.08(-0.84%)
Mar 26, 2010
9.257
9.276
9.198
9.229
82,344,544
-0.01(-0.15%)
Mar 25, 2010
9.215
9.293
9.186
9.243
97,343,064
+0.08(+0.83%)
Mar 24, 2010
9.151
9.195
9.120
9.167
87,525,824
-0.02(-0.17%)
Mar 23, 2010
9.158
9.184
9.106
9.182
55,869,972
+0.03(+0.38%)
Mar 22, 2010
9.006
9.163
9.006
9.148
90,823,160
+0.08(+0.88%)
Mar 19, 2010
9.124
9.148
9.020
9.068
121,090,440
-0.04(-0.46%)
Mar 18, 2010
9.022
9.127
9.003
9.110
81,783,432
+0.09(+0.96%)
Mar 17, 2010
9.055
9.113
9.015
9.024
82,221,440
-0.02(-0.23%)
Mar 16, 2010
9.036
9.063
8.999
9.044
65,441,268
-0.01(-0.13%)
Mar 15, 2010
9.003
9.056
8.996
9.056
59,487,104
+0.01(+0.11%)
Mar 12, 2010
8.996
9.058
8.953
9.046
68,065,920
+0.06(+0.65%)
Mar 11, 2010
8.939
8.989
8.877
8.987
55,401,008
+0.04(+0.46%)
Mar 10, 2010
8.960
8.999
8.916
8.946
67,654,920
-0.02(-0.19%)
Mar 09, 2010
8.911
9.024
8.892
8.963
59,216,196
+0.03(+0.29%)
Mar 08, 2010
8.923
8.980
8.911
8.937
74,573,344
-0.05(-0.58%)
Mar 05, 2010
8.935
9.027
8.925
8.989
89,426,608
+0.09(+1.01%)
Mar 04, 2010
8.828
8.910
8.818
8.899
46,766,076
+0.07(+0.80%)
Mar 03, 2010
8.830
8.872
8.811
8.828
66,292,004
-0.00(-0.04%)
Mar 02, 2010
8.908
8.939
8.799
8.832
86,898,664
-0.07(-0.81%)
Mar 01, 2010
8.756
8.925
8.756
8.904
81,904,992
+0.13(+1.48%)
Feb 26, 2010
8.797
8.809
8.744
8.775
63,775,784
-0.02(-0.26%)
Feb 25, 2010
8.673
8.804
8.626
8.797
74,292,216
+0.01(+0.14%)
Feb 24, 2010
8.645
8.811
8.642
8.785
86,915,216
+0.13(+1.46%)
Feb 23, 2010
8.702
8.766
8.635
8.659
69,802,416
-0.08(-0.87%)
Feb 22, 2010
8.761
8.792
8.683
8.735
71,991,352
-0.04(-0.45%)
Feb 19, 2010
8.711
8.811
8.673
8.775
96,437,448
-0.00(-0.04%)
Feb 18, 2010
8.704
8.804
8.616
8.778
135,888,256
+0.12(+1.38%)
Feb 17, 2010
8.599
8.681
8.593
8.659
135,537,440
+0.12(+1.38%)
Feb 16, 2010
8.455
8.569
8.429
8.542
85,012,568
+0.17(+2.02%)
Feb 12, 2010
16.70
8.372
8.372
8.372
100,485,624
-0.03(-0.33%)
Feb 11, 2010
8.293
8.440
8.262
8.400
74,409,520
+0.10(+1.25%)
Feb 10, 2010
8.384
8.417
8.250
8.296
80,299,440
-0.02(-0.21%)
Feb 09, 2010
8.310
8.438
8.269
8.313
101,999,352
+0.06(+0.71%)
Feb 08, 2010
8.146
8.315
8.129
8.255
101,966,752
+0.08(+0.97%)
Feb 05, 2010
8.104
8.205
8.027
8.175
114,208,816
+0.05(+0.62%)
Feb 04, 2010
8.326
8.417
8.117
8.125
125,337,776
-0.29(-3.45%)
Feb 03, 2010
8.374
8.447
8.338
8.415
65,749,048
+0.02(+0.25%)
Feb 02, 2010
8.345
8.434
8.289
8.395
101,085,224
+0.13(+1.62%)
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.