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
Cryolife
(NY:
CRY
)
N/A
UNCHANGED
Last Price
Updated:
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, 2006
4.521
4.693
4.435
4.483
246,075
-0.04(-0.84%)
Jan 30, 2006
4.578
4.645
4.216
4.521
506,514
-0.06(-1.25%)
Jan 27, 2006
4.426
4.702
4.387
4.578
218,080
+0.09(+1.91%)
Jan 26, 2006
4.626
4.626
4.349
4.492
259,914
-0.13(-2.89%)
Jan 25, 2006
4.750
4.750
4.578
4.626
292,731
-0.08(-1.62%)
Jan 24, 2006
4.673
4.769
4.588
4.702
209,169
+0.05(+1.02%)
Jan 23, 2006
4.855
4.864
4.607
4.654
423,580
-0.16(-3.37%)
Jan 20, 2006
5.227
5.246
4.626
4.817
763,493
-0.31(-6.13%)
Jan 19, 2006
5.265
5.389
5.074
5.131
653,613
-0.13(-2.54%)
Jan 18, 2006
4.931
5.389
4.912
5.265
1,287,201
+0.43(+8.88%)
Jan 17, 2006
4.960
4.960
4.645
4.836
761,920
+0.21(+4.54%)
Jan 13, 2006
4.721
4.931
4.445
4.626
839,506
+0.19(+4.30%)
Jan 12, 2006
4.006
4.645
3.920
4.435
1,940,396
+0.79(+21.73%)
Jan 11, 2006
3.882
3.891
3.634
3.643
823,360
-0.07(-1.80%)
Jan 10, 2006
3.338
4.101
3.338
3.710
2,033,919
+0.75(+25.48%)
Jan 09, 2006
2.861
2.978
2.852
2.957
283,085
+0.10(+3.68%)
Jan 06, 2006
2.909
3.043
2.814
2.852
573,825
-0.10(-3.24%)
Jan 05, 2006
3.081
3.081
2.871
2.947
300,909
-0.13(-4.33%)
Jan 04, 2006
3.128
3.195
3.071
3.081
169,641
-0.05(-1.52%)
Jan 03, 2006
3.243
3.338
3.109
3.128
169,222
-0.06(-1.80%)
Dec 30, 2005
3.071
3.205
3.004
3.186
335,614
+0.12(+4.05%)
Dec 29, 2005
3.071
3.147
2.985
3.062
294,828
-0.01(-0.31%)
Dec 28, 2005
3.138
3.157
2.966
3.071
352,494
-0.10(-3.01%)
Dec 27, 2005
3.195
3.291
3.090
3.167
336,767
-0.04(-1.19%)
Dec 23, 2005
3.147
3.291
3.109
3.205
266,834
+0.08(+2.44%)
Dec 22, 2005
3.243
3.243
3.090
3.128
209,378
-0.02(-0.61%)
Dec 21, 2005
3.071
3.300
3.071
3.147
293,885
+0.10(+3.12%)
Dec 20, 2005
3.147
3.157
2.957
3.052
453,566
-0.17(-5.33%)
Dec 19, 2005
3.329
3.329
3.167
3.224
203,926
-0.07(-2.03%)
Dec 16, 2005
3.262
3.376
3.233
3.291
375,036
+0.01(+0.29%)
Dec 15, 2005
3.319
3.376
3.224
3.281
542,790
-0.03(-0.86%)
Dec 14, 2005
3.271
3.338
3.224
3.310
329,323
+0.04(+1.17%)
Dec 13, 2005
3.386
3.462
3.195
3.271
707,190
-0.16(-4.72%)
Dec 12, 2005
3.672
3.720
3.367
3.434
615,344
-0.29(-7.69%)
Dec 09, 2005
3.720
3.796
3.662
3.720
221,540
-0.05(-1.27%)
Dec 08, 2005
3.777
3.825
3.720
3.767
269,036
-0.02(-0.50%)
Dec 07, 2005
3.872
3.910
3.758
3.786
242,405
-0.10(-2.70%)
Dec 06, 2005
3.844
3.987
3.834
3.891
379,335
+0.06(+1.49%)
Dec 05, 2005
3.777
3.891
3.777
3.834
551,807
+0.06(+1.51%)
Dec 02, 2005
3.767
3.863
3.720
3.777
298,708
+0.08(+2.06%)
Dec 01, 2005
3.624
3.786
3.624
3.701
207,386
+0.08(+2.11%)
Nov 30, 2005
3.729
3.729
3.577
3.624
148,777
-0.10(-2.56%)
Nov 29, 2005
3.758
3.815
3.720
3.720
241,147
-0.03(-0.76%)
Nov 28, 2005
3.815
3.891
3.720
3.748
533,145
-0.03(-0.76%)
Nov 25, 2005
3.643
3.815
3.643
3.777
231,186
+0.20(+5.60%)
Nov 23, 2005
3.672
3.682
3.519
3.577
505,675
-0.13(-3.60%)
Nov 22, 2005
3.672
3.786
3.624
3.710
565,228
-0.03(-0.77%)
Nov 21, 2005
3.891
3.930
3.720
3.739
584,205
-0.12(-3.21%)
Nov 18, 2005
3.920
4.073
3.786
3.863
484,601
-0.07(-1.70%)
Nov 17, 2005
3.882
4.101
3.882
3.930
281,932
+0.00(+0.00%)
Nov 16, 2005
3.968
4.006
3.891
3.930
195,329
-0.03(-0.72%)
Nov 15, 2005
4.263
4.263
3.939
3.958
259,914
-0.31(-7.16%)
Nov 14, 2005
4.292
4.292
4.197
4.263
225,944
+0.00(+0.00%)
Nov 11, 2005
4.006
4.330
4.006
4.263
373,463
+0.26(+6.43%)
Nov 10, 2005
4.292
4.292
3.767
4.006
538,282
-0.36(-8.30%)
Nov 09, 2005
4.483
4.502
4.244
4.368
337,501
-0.16(-3.58%)
Nov 08, 2005
4.874
4.921
4.235
4.530
326,387
-0.34(-7.05%)
Nov 07, 2005
5.189
5.227
4.797
4.874
248,696
-0.22(-4.31%)
Nov 04, 2005
5.131
5.246
5.055
5.093
224,162
-0.03(-0.56%)
Nov 03, 2005
5.675
5.723
4.788
5.122
509,449
-0.62(-10.80%)
Nov 02, 2005
6.066
6.190
5.732
5.742
218,080
-0.32(-5.35%)
Nov 01, 2005
6.228
6.295
6.028
6.066
120,259
-0.15(-2.45%)
Oct 31, 2005
6.428
6.476
6.018
6.219
217,451
-0.15(-2.40%)
Oct 28, 2005
6.343
6.409
6.295
6.371
20,759
+0.03(+0.45%)
Oct 27, 2005
6.314
6.400
6.258
6.343
27,889
+0.03(+0.45%)
Oct 26, 2005
6.400
6.438
6.247
6.314
38,164
-0.16(-2.50%)
Oct 25, 2005
6.572
6.581
6.419
6.476
48,229
-0.13(-2.02%)
Oct 24, 2005
6.438
6.676
6.400
6.610
175,303
+0.16(+2.51%)
Oct 21, 2005
6.514
6.524
6.371
6.448
48,019
-0.04(-0.59%)
Oct 20, 2005
6.409
6.581
6.409
6.486
48,334
+0.00(+0.00%)
Oct 19, 2005
6.457
6.524
6.390
6.486
63,117
-0.07(-1.02%)
Oct 18, 2005
6.581
6.581
6.495
6.552
48,963
-0.03(-0.43%)
Oct 17, 2005
6.581
6.676
6.543
6.581
195,643
-0.08(-1.15%)
Oct 14, 2005
6.676
6.753
6.591
6.657
68,779
-0.02(-0.29%)
Oct 13, 2005
6.591
6.715
6.591
6.676
71,610
+0.09(+1.30%)
Oct 12, 2005
6.657
6.657
6.581
6.591
54,939
-0.01(-0.14%)
Oct 11, 2005
6.676
6.686
6.562
6.600
60,706
-0.10(-1.42%)
Oct 10, 2005
6.686
6.772
6.667
6.696
93,523
-0.07(-0.99%)
Oct 07, 2005
6.648
6.810
6.629
6.762
70,037
+0.11(+1.72%)
Oct 06, 2005
6.657
6.724
6.629
6.648
62,698
-0.03(-0.43%)
Oct 05, 2005
6.696
6.791
6.657
6.676
32,607
+0.04(+0.57%)
Oct 04, 2005
6.819
6.867
6.638
6.638
34,075
-0.13(-1.97%)
Oct 03, 2005
6.581
6.858
6.581
6.772
147,728
+0.14(+2.16%)
Sep 30, 2005
6.648
6.715
6.587
6.629
53,157
-0.02(-0.29%)
Sep 29, 2005
6.533
6.657
6.495
6.648
41,728
+0.10(+1.46%)
Sep 28, 2005
6.505
6.877
6.448
6.552
126,340
+0.02(+0.29%)
Sep 27, 2005
6.552
6.619
6.495
6.533
60,811
-0.02(-0.29%)
Sep 26, 2005
6.581
6.676
6.495
6.552
92,894
-0.03(-0.43%)
Sep 23, 2005
6.591
6.734
6.572
6.581
76,328
-0.06(-0.86%)
Sep 22, 2005
6.819
6.934
6.629
6.638
104,636
-0.24(-3.47%)
Sep 21, 2005
7.029
7.134
6.867
6.877
70,876
-0.10(-1.37%)
Sep 20, 2005
6.724
7.106
6.705
6.972
70,037
+0.24(+3.54%)
Sep 19, 2005
6.867
6.896
6.686
6.734
89,329
-0.10(-1.40%)
Sep 16, 2005
7.058
7.058
6.800
6.829
71,610
-0.10(-1.51%)
Sep 15, 2005
6.924
7.020
6.924
6.934
21,074
-0.08(-1.09%)
Sep 14, 2005
7.296
7.325
6.953
7.010
59,133
-0.24(-3.29%)
Sep 13, 2005
7.525
7.525
7.172
7.249
73,602
-0.28(-3.68%)
Sep 12, 2005
7.630
7.640
7.478
7.525
97,087
-0.06(-0.75%)
Sep 09, 2005
7.582
7.582
7.516
7.582
116,170
+0.04(+0.51%)
Sep 08, 2005
7.554
7.611
7.506
7.544
20,235
-0.01(-0.13%)
Sep 07, 2005
7.582
7.582
7.449
7.554
31,034
+0.02(+0.25%)
Sep 06, 2005
7.592
7.602
7.411
7.535
53,157
+0.07(+0.89%)
Sep 02, 2005
7.439
7.535
7.411
7.468
33,236
+0.06(+0.77%)
Sep 01, 2005
7.468
7.554
7.392
7.411
119,420
-0.03(-0.38%)
Aug 31, 2005
7.363
7.487
7.163
7.439
271,238
+0.08(+1.04%)
Aug 30, 2005
7.306
7.392
7.258
7.363
102,120
+0.07(+0.92%)
Aug 29, 2005
7.125
7.344
7.125
7.296
68,150
+0.08(+1.06%)
Aug 26, 2005
7.144
7.239
7.106
7.220
84,506
+0.09(+1.20%)
Aug 25, 2005
7.058
7.182
6.886
7.134
95,724
+0.08(+1.08%)
Aug 24, 2005
7.058
7.182
6.982
7.058
83,457
-0.03(-0.40%)
Aug 23, 2005
6.924
7.087
6.848
7.087
62,278
+0.15(+2.20%)
Aug 22, 2005
6.819
6.991
6.705
6.934
115,121
+0.11(+1.68%)
Aug 19, 2005
6.867
7.010
6.819
6.819
132,001
-0.10(-1.38%)
Aug 18, 2005
6.829
7.020
6.829
6.915
167,125
+0.07(+0.97%)
Aug 17, 2005
6.772
7.010
6.686
6.848
123,299
+0.03(+0.42%)
Aug 16, 2005
6.924
6.963
6.734
6.819
124,977
-0.10(-1.38%)
Aug 15, 2005
6.343
6.934
6.333
6.915
306,676
+0.57(+9.02%)
Aug 12, 2005
6.390
6.428
6.200
6.343
75,070
-0.07(-1.04%)
Aug 11, 2005
6.114
6.505
6.114
6.409
185,788
+0.22(+3.54%)
Aug 10, 2005
6.266
6.324
6.114
6.190
142,381
-0.10(-1.67%)
Aug 09, 2005
6.343
6.381
6.247
6.295
122,356
-0.10(-1.64%)
Aug 08, 2005
6.629
6.667
6.295
6.400
205,813
-0.28(-4.14%)
Aug 05, 2005
6.867
6.943
6.247
6.676
221,960
-0.29(-4.11%)
Aug 04, 2005
7.344
7.439
6.858
6.963
129,590
-0.40(-5.44%)
Aug 03, 2005
7.487
7.487
7.354
7.363
81,256
-0.08(-1.03%)
Aug 02, 2005
7.296
7.506
7.287
7.439
125,920
+0.12(+1.69%)
Aug 01, 2005
7.258
7.335
7.249
7.315
84,191
+0.02(+0.26%)
Jul 29, 2005
7.439
7.439
7.249
7.296
82,409
-0.14(-1.92%)
Jul 28, 2005
7.630
7.630
7.296
7.439
80,102
-0.06(-0.76%)
Jul 27, 2005
7.516
7.544
7.411
7.497
67,521
-0.04(-0.51%)
Jul 26, 2005
7.544
7.554
7.459
7.535
43,616
+0.00(+0.00%)
Jul 25, 2005
7.525
7.659
7.516
7.535
80,522
-0.04(-0.50%)
Jul 22, 2005
7.497
7.621
7.430
7.573
59,343
-0.05(-0.63%)
Jul 21, 2005
7.554
7.630
7.497
7.621
34,704
+0.03(+0.38%)
Jul 20, 2005
7.535
7.659
7.516
7.592
60,077
+0.01(+0.13%)
Jul 19, 2005
7.459
7.630
7.449
7.582
56,722
+0.12(+1.66%)
Jul 18, 2005
7.344
7.525
7.344
7.459
38,583
+0.08(+1.03%)
Jul 15, 2005
7.621
7.621
7.344
7.382
72,553
-0.19(-2.52%)
Jul 14, 2005
7.630
7.659
7.525
7.573
61,335
-0.03(-0.38%)
Jul 13, 2005
7.535
7.668
7.487
7.602
46,971
+0.00(+0.00%)
Jul 12, 2005
7.592
7.678
7.525
7.602
80,102
+0.01(+0.13%)
Jul 11, 2005
7.535
7.668
7.506
7.592
90,272
+0.07(+0.89%)
Jul 08, 2005
7.249
7.525
7.239
7.525
68,045
+0.32(+4.50%)
Jul 07, 2005
7.106
7.325
7.010
7.201
63,537
+0.00(+0.00%)
Jul 06, 2005
7.392
7.459
7.058
7.201
120,363
-0.22(-2.96%)
Jul 05, 2005
7.392
7.487
7.306
7.420
38,898
+0.03(+0.39%)
Jul 01, 2005
7.411
7.411
7.296
7.392
33,550
-0.01(-0.13%)
Jun 30, 2005
7.582
7.582
7.392
7.401
54,205
-0.11(-1.52%)
Jun 29, 2005
7.363
7.649
7.363
7.516
117,742
+0.12(+1.68%)
Jun 28, 2005
7.315
7.430
7.249
7.392
104,636
+0.10(+1.31%)
Jun 27, 2005
7.582
7.611
7.249
7.296
119,105
-0.21(-2.80%)
Jun 24, 2005
7.535
7.630
7.459
7.506
156,431
-0.09(-1.13%)
Jun 23, 2005
7.850
7.897
7.582
7.592
259,180
-0.26(-3.28%)
Jun 22, 2005
7.563
7.869
7.544
7.850
286,755
+0.25(+3.26%)
Jun 21, 2005
7.344
7.602
7.344
7.602
98,660
+0.26(+3.51%)
Jun 20, 2005
7.258
7.363
7.230
7.344
44,245
+0.05(+0.65%)
Jun 17, 2005
7.439
7.487
7.296
7.296
50,640
-0.16(-2.17%)
Jun 16, 2005
7.459
7.497
7.382
7.459
60,391
-0.05(-0.64%)
Jun 15, 2005
7.287
7.525
7.211
7.506
91,950
+0.22(+3.01%)
Jun 14, 2005
7.211
7.392
7.204
7.287
33,550
+0.08(+1.06%)
Jun 13, 2005
7.077
7.296
7.077
7.211
73,392
+0.11(+1.61%)
Jun 10, 2005
7.182
7.249
7.010
7.096
35,543
+0.01(+0.13%)
Jun 09, 2005
7.096
7.344
7.048
7.087
72,449
-0.03(-0.40%)
Jun 08, 2005
7.191
7.277
7.106
7.115
36,486
-0.03(-0.40%)
Jun 07, 2005
7.134
7.249
7.077
7.144
66,787
+0.08(+1.08%)
Jun 06, 2005
7.315
7.315
7.058
7.067
89,119
-0.21(-2.88%)
Jun 03, 2005
7.153
7.325
7.153
7.277
98,555
+0.12(+1.73%)
Jun 02, 2005
7.029
7.220
7.010
7.153
167,020
+0.12(+1.76%)
Jun 01, 2005
6.963
7.077
6.896
7.029
106,419
+0.11(+1.66%)
May 31, 2005
6.963
7.020
6.905
6.915
127,283
+0.00(+0.00%)
May 27, 2005
6.800
6.963
6.800
6.915
66,577
+0.07(+0.97%)
May 26, 2005
7.106
7.106
6.781
6.848
141,123
+0.03(+0.42%)
May 25, 2005
6.963
7.010
6.753
6.819
69,303
-0.10(-1.38%)
May 24, 2005
6.982
6.982
6.715
6.915
107,677
-0.03(-0.41%)
May 23, 2005
7.058
7.106
6.877
6.943
98,765
-0.10(-1.49%)
May 20, 2005
6.963
7.134
6.867
7.048
152,551
+0.09(+1.23%)
May 19, 2005
7.087
7.134
6.848
6.963
194,700
-0.12(-1.75%)
May 18, 2005
7.058
7.153
7.039
7.087
111,137
-0.03(-0.40%)
May 17, 2005
7.230
7.249
7.029
7.115
98,346
-0.14(-1.97%)
May 16, 2005
7.153
7.258
7.106
7.258
127,598
+0.06(+0.79%)
May 13, 2005
7.335
7.373
7.087
7.201
201,305
-0.16(-2.20%)
May 12, 2005
7.382
7.516
7.296
7.363
264,108
+0.07(+0.92%)
May 11, 2005
6.772
7.392
6.772
7.296
282,247
+0.46(+6.69%)
May 10, 2005
6.686
6.943
6.686
6.839
181,489
+0.06(+0.84%)
May 09, 2005
6.591
6.905
6.562
6.781
236,324
+0.31(+4.71%)
May 06, 2005
6.343
6.543
6.295
6.476
147,728
+0.22(+3.51%)
May 05, 2005
6.200
6.772
6.104
6.257
247,018
+0.14(+2.34%)
May 04, 2005
5.885
6.171
5.885
6.114
111,556
+0.20(+3.39%)
May 03, 2005
5.866
6.028
5.847
5.913
91,216
+0.04(+0.65%)
May 02, 2005
5.732
5.942
5.732
5.875
121,517
+0.14(+2.50%)
Apr 29, 2005
5.761
5.789
5.704
5.732
33,970
+0.06(+1.01%)
Apr 28, 2005
5.780
5.808
5.551
5.675
43,511
-0.10(-1.82%)
Apr 27, 2005
5.761
5.808
5.643
5.780
215,250
+0.02(+0.33%)
Apr 26, 2005
5.532
5.837
5.484
5.761
125,501
+0.13(+2.37%)
Apr 25, 2005
5.704
5.704
5.532
5.627
80,207
-0.02(-0.34%)
Apr 22, 2005
5.599
5.808
5.456
5.646
57,560
-0.05(-0.84%)
Apr 21, 2005
5.532
5.780
5.532
5.694
53,891
+0.18(+3.29%)
Apr 20, 2005
5.580
5.675
5.437
5.513
150,979
-0.10(-1.70%)
Apr 19, 2005
5.570
5.684
5.484
5.608
148,253
+0.04(+0.68%)
Apr 18, 2005
5.627
5.627
5.484
5.570
56,722
-0.10(-1.85%)
Apr 15, 2005
5.723
5.789
5.618
5.675
62,907
-0.08(-1.33%)
Apr 14, 2005
5.732
5.770
5.532
5.751
157,060
+0.02(+0.33%)
Apr 13, 2005
5.952
5.952
5.614
5.732
105,161
-0.17(-2.91%)
Apr 12, 2005
5.837
5.990
5.742
5.904
106,838
+0.04(+0.65%)
Apr 11, 2005
5.818
5.932
5.742
5.866
94,991
+0.10(+1.65%)
Apr 08, 2005
5.646
5.799
5.580
5.770
111,347
+0.12(+2.20%)
Apr 07, 2005
5.532
5.684
5.532
5.646
59,972
+0.12(+2.25%)
Apr 06, 2005
5.608
5.723
5.484
5.522
141,962
-0.01(-0.17%)
Apr 05, 2005
5.808
5.808
5.532
5.532
107,887
-0.29(-4.92%)
Apr 04, 2005
5.913
5.913
5.723
5.818
136,405
-0.13(-2.24%)
Apr 01, 2005
5.961
5.999
5.866
5.952
68,674
+0.05(+0.81%)
Mar 31, 2005
5.904
5.961
5.828
5.904
54,834
+0.08(+1.31%)
Mar 30, 2005
5.694
5.942
5.694
5.828
82,094
+0.13(+2.35%)
Mar 29, 2005
5.627
5.761
5.589
5.694
82,199
-0.03(-0.50%)
Mar 28, 2005
5.913
5.913
5.665
5.723
128,961
-0.19(-3.23%)
Mar 24, 2005
5.856
6.028
5.856
5.913
191,030
+0.08(+1.31%)
Mar 23, 2005
5.971
5.971
5.780
5.837
147,728
-0.14(-2.39%)
Mar 22, 2005
5.932
6.047
5.932
5.980
100,967
+0.05(+0.80%)
Mar 21, 2005
6.152
6.190
5.818
5.932
261,382
-0.28(-4.45%)
Mar 18, 2005
6.390
6.419
6.200
6.209
102,539
-0.18(-2.84%)
Mar 17, 2005
6.533
6.533
6.343
6.390
182,747
-0.17(-2.62%)
Mar 16, 2005
6.800
6.800
6.476
6.562
150,874
-0.14(-2.13%)
Mar 15, 2005
6.657
6.781
6.600
6.705
481,875
+0.04(+0.57%)
Mar 14, 2005
6.495
6.781
6.495
6.667
159,052
+0.11(+1.75%)
Mar 11, 2005
6.457
6.667
6.457
6.552
132,421
+0.05(+0.73%)
Mar 10, 2005
6.457
6.629
6.438
6.505
167,020
+0.03(+0.44%)
Mar 09, 2005
6.819
6.819
6.438
6.476
268,197
-0.44(-6.34%)
Mar 08, 2005
7.373
7.392
6.829
6.915
225,944
-0.46(-6.21%)
Mar 07, 2005
7.459
7.487
7.354
7.373
58,294
-0.08(-1.02%)
Mar 04, 2005
7.459
7.497
7.344
7.449
87,337
-0.09(-1.14%)
Mar 03, 2005
7.525
7.592
7.363
7.535
115,645
+0.04(+0.51%)
Mar 02, 2005
7.430
7.535
7.392
7.497
85,449
+0.07(+0.90%)
Mar 01, 2005
7.363
7.487
7.344
7.430
59,028
-0.01(-0.13%)
Feb 28, 2005
7.363
7.439
7.354
7.439
72,973
+0.06(+0.78%)
Feb 25, 2005
7.506
7.506
7.296
7.382
53,262
-0.05(-0.64%)
Feb 24, 2005
7.449
7.449
7.249
7.430
69,093
-0.08(-1.02%)
Feb 23, 2005
7.125
7.535
7.125
7.506
129,485
+0.41(+5.78%)
Feb 22, 2005
7.296
7.344
7.058
7.096
197,321
-0.22(-3.00%)
Feb 18, 2005
7.439
7.535
7.268
7.315
86,079
-0.11(-1.54%)
Feb 17, 2005
7.525
7.544
7.420
7.430
51,269
-0.10(-1.27%)
Feb 16, 2005
7.630
7.630
7.411
7.525
108,621
-0.07(-0.88%)
Feb 15, 2005
7.439
7.630
7.392
7.592
187,360
+0.18(+2.45%)
Feb 14, 2005
7.707
7.764
7.401
7.411
139,550
-0.20(-2.63%)
Feb 11, 2005
7.678
7.964
7.602
7.611
157,584
-0.05(-0.62%)
Feb 10, 2005
7.754
7.764
7.535
7.659
141,228
+0.12(+1.65%)
Feb 09, 2005
7.802
8.202
7.535
7.535
430,080
-0.21(-2.71%)
Feb 08, 2005
7.745
7.773
7.630
7.745
141,647
+0.00(+0.00%)
Feb 07, 2005
7.563
7.869
7.563
7.745
304,474
+0.18(+2.40%)
Feb 04, 2005
7.344
7.678
7.249
7.563
317,056
+0.22(+2.99%)
Feb 03, 2005
7.363
7.420
7.277
7.344
90,272
-0.08(-1.03%)
Feb 02, 2005
7.668
7.726
7.287
7.420
260,124
-0.24(-3.11%)
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.