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
Pathward Financial Inc
(NQ:
CASH
)
54.40
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 30, 2009
2.610
2.773
2.593
2.773
3,085
+0.03(+1.02%)
Jan 29, 2009
2.843
2.843
2.745
2.745
4,149
-0.10(-3.45%)
Jan 28, 2009
2.843
2.843
2.843
2.843
11,069
+0.04(+1.50%)
Jan 27, 2009
2.801
2.801
2.801
2.801
3,570
-0.14(-4.76%)
Jan 26, 2009
2.913
2.941
2.913
2.941
2,320
+0.14(+5.00%)
Jan 23, 2009
2.801
2.801
2.801
2.801
1,481
-0.10(-3.29%)
Jan 22, 2009
2.834
2.913
2.815
2.896
8,933
-0.16(-5.14%)
Jan 21, 2009
2.955
3.053
2.955
3.053
1,606
+0.18(+6.34%)
Jan 20, 2009
2.997
2.997
2.871
2.871
6,027
-0.10(-3.30%)
Jan 08, 2009
2.983
2.969
2.969
2.969
2,142
-0.02(-0.75%)
Jan 07, 2009
2.799
2.991
2.799
2.991
3,138
+0.20(+7.01%)
Jan 06, 2009
2.784
2.801
2.784
2.795
2,499
+0.20(+7.89%)
Jan 05, 2009
2.848
2.848
2.591
2.591
15,721
+0.21(+8.82%)
Jan 02, 2009
2.521
2.521
2.381
2.381
23,209
-0.14(-5.56%)
Dec 31, 2008
2.240
2.899
2.100
2.521
111,222
+0.24(+10.43%)
Dec 30, 2008
2.316
2.316
2.238
2.283
13,439
+0.04(+1.88%)
Dec 29, 2008
2.240
2.240
2.240
2.240
3,931
+0.11(+4.99%)
Dec 26, 2008
2.128
2.134
2.128
2.134
1,189
-0.09(-4.13%)
Dec 22, 2008
2.215
2.226
2.170
2.226
2,042
-0.10(-4.24%)
Dec 19, 2008
2.450
2.450
2.325
2.325
1,917
-0.13(-5.14%)
Dec 18, 2008
2.515
2.521
2.448
2.451
13,000
+0.14(+6.06%)
Dec 17, 2008
2.521
2.521
2.311
2.311
37,570
-0.24(-9.34%)
Dec 16, 2008
2.523
3.431
2.523
2.549
75,090
-0.01(-0.57%)
Dec 15, 2008
2.563
2.563
2.563
2.563
357
+0.01(+0.57%)
Dec 12, 2008
2.521
2.801
2.521
2.549
25,244
+0.01(+0.55%)
Dec 11, 2008
2.518
2.739
2.267
2.535
46,800
+0.64(+34.07%)
Dec 10, 2008
1.890
1.890
1.890
1.890
649
-0.21(-10.00%)
Dec 09, 2008
2.114
2.128
2.100
2.100
6,545
-0.08(-3.85%)
Dec 08, 2008
2.226
2.238
2.100
2.184
4,820
-0.06(-2.50%)
Dec 05, 2008
2.100
2.305
2.100
2.240
2,767
+0.00(+0.00%)
Dec 04, 2008
2.490
2.739
2.117
2.240
30,768
-0.25(-10.01%)
Dec 03, 2008
2.535
2.733
2.490
2.490
29,993
+0.06(+2.30%)
Dec 01, 2008
2.521
2.434
2.434
2.434
2,856
-0.09(-3.44%)
Nov 28, 2008
2.521
2.521
2.521
2.521
1,446
+0.10(+4.04%)
Nov 26, 2008
2.507
2.521
2.423
2.423
6,009
-0.01(-0.57%)
Nov 25, 2008
2.254
2.521
2.254
2.437
9,551
+0.00(+0.00%)
Nov 24, 2008
2.521
2.521
2.257
2.437
4,463
-0.08(-3.33%)
Nov 21, 2008
2.521
2.521
2.521
2.521
1,071
+0.04(+1.58%)
Nov 19, 2008
2.487
2.481
2.481
2.481
7,855
-0.32(-11.40%)
Nov 18, 2008
2.801
2.801
2.801
2.801
357
+0.00(+0.00%)
Nov 17, 2008
3.011
3.011
2.801
2.801
6,284
-0.41(-12.66%)
Nov 14, 2008
3.025
3.207
3.025
3.207
717
+0.01(+0.44%)
Nov 13, 2008
2.809
3.193
2.801
3.193
2,499
+0.26(+8.88%)
Nov 12, 2008
3.336
3.336
2.661
2.932
16,771
-0.14(-4.64%)
Nov 11, 2008
3.305
3.305
2.865
3.075
19,995
-0.44(-12.58%)
Nov 10, 2008
3.358
3.518
3.358
3.518
4,116
+0.38(+12.24%)
Nov 07, 2008
3.025
3.134
3.025
3.134
4,641
+0.04(+1.18%)
Nov 05, 2008
3.097
3.097
3.097
3.097
0
+0.05(+1.56%)
Nov 04, 2008
3.050
3.050
3.036
3.050
4,063
-0.02(-0.55%)
Nov 03, 2008
3.067
3.067
3.067
3.067
1,538
+0.01(+0.46%)
Oct 31, 2008
3.343
3.343
3.053
3.053
14,300
-0.17(-5.22%)
Oct 30, 2008
3.221
3.221
3.221
3.221
357
+0.00(+0.00%)
Oct 29, 2008
3.193
3.221
3.193
3.221
10,187
+0.03(+0.88%)
Oct 28, 2008
3.011
3.193
2.857
3.193
8,326
+0.04(+1.33%)
Oct 27, 2008
3.151
3.529
3.151
3.151
4,399
+0.10(+3.21%)
Oct 24, 2008
2.941
3.086
2.941
3.053
10,354
-0.22(-6.84%)
Oct 23, 2008
2.879
3.277
2.879
3.277
1,571
+0.48(+17.00%)
Oct 22, 2008
2.801
3.277
2.801
2.801
6,070
-0.14(-4.76%)
Oct 21, 2008
3.400
3.400
2.941
2.941
7,855
-0.11(-3.67%)
Oct 20, 2008
3.355
4.061
3.011
3.053
61,533
-0.17(-5.14%)
Oct 17, 2008
3.274
3.361
3.218
3.218
16,828
+0.27(+9.32%)
Oct 15, 2008
2.943
2.943
2.943
2.943
0
+0.00(+0.00%)
Oct 14, 2008
3.453
3.453
2.803
2.943
29,843
+0.00(+0.00%)
Oct 13, 2008
2.921
3.277
2.605
2.943
55,930
+0.28(+10.52%)
Oct 10, 2008
3.361
3.361
2.663
2.663
19,617
-0.64(-19.34%)
Oct 09, 2008
2.969
3.302
3.109
3.302
65,700
+0.36(+12.29%)
Oct 08, 2008
3.445
3.445
2.803
2.941
34,599
-0.49(-14.29%)
Oct 07, 2008
3.921
3.921
3.364
3.431
46,418
-0.62(-15.34%)
Oct 06, 2008
4.411
4.811
3.571
4.052
40,169
-0.43(-9.56%)
Oct 03, 2008
4.481
4.481
4.481
4.481
7,391
-0.01(-0.19%)
Oct 02, 2008
4.859
4.859
4.487
4.489
19,510
-0.25(-5.37%)
Oct 01, 2008
4.621
4.795
4.618
4.744
31,582
-0.02(-0.35%)
Sep 30, 2008
4.621
4.761
4.484
4.761
11,426
-0.08(-1.73%)
Sep 29, 2008
4.761
5.601
4.551
4.845
37,024
+0.13(+2.67%)
Sep 26, 2008
4.761
4.817
4.719
4.719
7,034
+0.03(+0.60%)
Sep 25, 2008
4.691
4.691
4.691
4.691
357
-0.08(-1.62%)
Sep 24, 2008
4.768
4.768
4.768
4.768
10,711
-0.00(-0.03%)
Sep 23, 2008
4.761
4.851
4.761
4.769
4,352
+0.01(+0.18%)
Sep 22, 2008
4.621
5.038
4.621
4.761
12,186
+0.01(+0.29%)
Sep 19, 2008
4.764
5.069
4.747
4.747
10,012
-0.14(-2.87%)
Sep 18, 2008
4.831
4.986
4.831
4.887
3,927
+0.06(+1.16%)
Sep 17, 2008
4.971
4.971
4.828
4.831
7,027
-0.14(-2.82%)
Sep 15, 2008
4.971
4.971
4.971
4.971
3,927
-0.14(-2.69%)
Sep 12, 2008
5.044
5.108
4.957
5.108
7,712
+0.27(+5.55%)
Sep 11, 2008
4.845
4.845
4.839
4.839
3,927
-0.23(-4.53%)
Sep 10, 2008
5.069
5.069
5.069
5.069
1,428
+0.00(+0.08%)
Sep 09, 2008
5.016
5.142
5.013
5.065
24,280
+0.07(+1.38%)
Sep 08, 2008
4.915
4.996
4.912
4.996
1,071
-0.11(-2.25%)
Sep 05, 2008
5.111
5.111
5.111
5.111
357
+0.07(+1.39%)
Sep 04, 2008
5.181
5.181
4.904
5.041
18,567
-0.29(-5.36%)
Sep 03, 2008
5.545
5.573
5.327
5.327
11,122
+0.08(+1.44%)
Sep 02, 2008
5.321
5.321
5.251
5.251
6,427
-0.07(-1.32%)
Aug 29, 2008
5.321
5.321
5.321
5.321
599
+0.02(+0.37%)
Aug 28, 2008
5.321
5.321
5.297
5.302
11,897
-0.02(-0.37%)
Aug 27, 2008
5.540
5.540
5.117
5.321
6,784
-0.22(-4.04%)
Aug 21, 2008
5.545
5.545
5.545
5.545
1,071
-0.08(-1.49%)
Aug 20, 2008
5.741
5.741
5.629
5.629
4,998
-0.08(-1.42%)
Aug 18, 2008
5.934
5.934
5.708
5.710
1,428
+0.07(+1.19%)
Aug 15, 2008
5.671
5.671
5.643
5.643
8,212
-0.18(-3.17%)
Aug 14, 2008
5.853
5.884
5.601
5.828
8,051
+0.15(+2.69%)
Aug 13, 2008
5.741
5.741
5.666
5.675
4,784
-0.21(-3.50%)
Aug 12, 2008
5.702
6.301
5.702
5.881
9,015
+0.00(+0.00%)
Aug 11, 2008
5.881
6.861
5.881
5.881
6,295
-0.28(-4.55%)
Aug 08, 2008
5.982
6.301
5.982
6.161
2,856
-0.23(-3.61%)
Aug 07, 2008
6.027
6.548
5.901
6.392
4,827
+0.20(+3.19%)
Aug 06, 2008
6.598
6.598
6.195
6.195
12,229
-0.67(-9.71%)
Aug 05, 2008
6.495
6.861
6.439
6.861
9,319
+0.47(+7.41%)
Aug 04, 2008
6.497
7.139
6.388
6.388
13,286
-0.24(-3.67%)
Aug 01, 2008
6.579
6.632
6.579
6.632
999
-0.18(-2.59%)
Jul 31, 2008
6.721
7.142
6.721
6.808
2,667
+0.02(+0.25%)
Jul 30, 2008
6.805
7.105
6.758
6.791
50,703
-0.19(-2.77%)
Jul 29, 2008
6.985
6.985
6.985
6.985
1,781
+0.46(+6.99%)
Jul 28, 2008
6.927
7.276
6.481
6.528
25,430
-0.75(-10.31%)
Jul 25, 2008
7.280
7.282
6.904
7.279
3,463
+0.17(+2.32%)
Jul 24, 2008
7.559
7.559
7.114
7.114
13,579
-0.31(-4.15%)
Jul 23, 2008
7.422
7.422
7.422
7.422
357
-0.20(-2.57%)
Jul 22, 2008
7.422
7.618
7.422
7.618
9,040
+0.06(+0.74%)
Jul 21, 2008
7.139
7.562
7.111
7.562
14,718
+0.28(+3.89%)
Jul 18, 2008
7.279
7.279
7.279
7.279
0
+0.00(+0.00%)
Jul 17, 2008
7.279
7.279
7.279
7.279
13,211
+0.00(+0.00%)
Jul 16, 2008
7.279
7.279
7.279
7.279
0
+0.00(+0.00%)
Jul 15, 2008
6.867
7.416
6.817
7.279
3,927
-0.14(-1.92%)
Jul 14, 2008
7.422
7.422
7.422
7.422
357
-0.07(-0.93%)
Jul 11, 2008
7.492
7.492
7.492
7.492
357
-0.04(-0.59%)
Jul 10, 2008
7.559
7.559
7.422
7.536
6,427
-0.03(-0.33%)
Jul 09, 2008
7.559
7.676
6.805
7.562
6,784
-0.02(-0.26%)
Jul 08, 2008
7.424
7.632
7.424
7.581
2,499
-0.13(-1.74%)
Jul 07, 2008
7.982
8.010
7.508
7.716
3,256
+0.29(+3.92%)
Jul 04, 2008
7.424
7.424
7.424
7.424
0
+0.00(+0.00%)
Jul 03, 2008
7.424
7.424
7.424
7.424
0
+0.00(+0.00%)
Jul 02, 2008
7.475
7.534
7.424
7.424
4,716
+0.00(+0.04%)
Jul 01, 2008
7.422
7.422
7.408
7.422
8,341
+0.27(+3.78%)
Jun 30, 2008
7.151
7.151
7.151
7.151
0
+0.00(+0.00%)
Jun 27, 2008
7.465
7.465
7.151
7.151
1,410
+0.01(+0.13%)
Jun 26, 2008
7.142
7.142
7.142
7.142
1,071
-0.42(-5.56%)
Jun 25, 2008
7.562
7.562
7.562
7.562
0
+0.00(+0.00%)
Jun 24, 2008
7.562
7.562
7.562
7.562
357
+0.00(+0.00%)
Jun 23, 2008
7.548
7.562
7.548
7.562
2,499
+0.14(+1.85%)
Jun 20, 2008
7.049
7.461
7.046
7.424
17,203
+0.37(+5.24%)
Jun 19, 2008
6.724
7.114
6.724
7.055
9,294
+0.34(+5.09%)
Jun 18, 2008
6.693
6.713
6.693
6.713
7,498
+0.05(+0.80%)
Jun 17, 2008
6.660
6.660
6.660
6.660
0
+0.00(+0.00%)
Jun 16, 2008
6.511
6.707
6.332
6.660
35,652
-0.27(-3.88%)
Jun 13, 2008
6.467
6.929
6.467
6.929
10,579
-0.06(-0.84%)
Jun 12, 2008
6.993
7.002
6.988
6.988
1,417
-0.01(-0.20%)
Jun 11, 2008
6.721
7.002
6.721
7.002
9,805
-0.02(-0.30%)
Jun 10, 2008
6.534
7.139
6.349
7.023
8,219
+0.30(+4.44%)
Jun 09, 2008
6.721
7.002
6.665
6.724
22,102
-0.24(-3.38%)
Jun 06, 2008
6.875
6.960
6.875
6.960
2,142
-0.11(-1.58%)
Jun 05, 2008
6.974
7.072
6.974
7.072
1,071
-0.04(-0.59%)
Jun 04, 2008
7.072
7.245
7.072
7.114
5,902
-0.10(-1.36%)
Jun 03, 2008
7.209
7.212
7.072
7.212
2,392
+0.11(+1.50%)
Jun 02, 2008
7.209
7.209
7.016
7.105
9,073
+0.11(+1.56%)
May 30, 2008
6.990
7.016
6.988
6.996
5,166
-0.08(-1.07%)
May 29, 2008
6.825
7.072
6.825
7.072
6,248
-0.02(-0.32%)
May 28, 2008
7.184
7.184
7.004
7.094
5,941
-0.36(-4.88%)
May 27, 2008
7.276
7.475
7.276
7.458
1,428
+0.32(+4.43%)
May 26, 2008
7.016
7.142
7.016
7.142
2,142
+0.00(+0.00%)
May 23, 2008
7.016
7.142
7.016
7.142
2,142
+0.14(+2.00%)
May 22, 2008
6.881
7.559
6.721
7.002
14,282
+0.00(+0.00%)
May 21, 2008
7.226
7.431
6.985
7.002
27,851
-0.29(-3.97%)
May 20, 2008
7.380
7.982
7.282
7.291
12,954
-0.27(-3.58%)
May 19, 2008
7.539
8.186
7.326
7.562
69,856
+0.34(+4.65%)
May 16, 2008
5.626
7.385
5.626
7.226
288,722
+1.64(+29.32%)
May 15, 2008
5.598
5.598
5.587
5.587
1,785
+0.06(+1.01%)
May 14, 2008
5.456
5.531
5.456
5.531
8,569
+0.12(+2.23%)
May 13, 2008
5.411
5.414
5.411
5.411
4,784
+0.20(+3.93%)
May 12, 2008
5.209
5.293
5.206
5.206
2,142
+0.07(+1.31%)
May 09, 2008
4.761
5.139
4.761
5.139
2,499
+0.38(+8.07%)
May 08, 2008
4.761
4.761
4.683
4.755
17,746
+0.19(+4.17%)
May 07, 2008
4.621
4.621
4.495
4.565
23,284
+0.08(+1.88%)
May 06, 2008
4.459
4.526
4.442
4.481
19,510
-0.07(-1.51%)
May 05, 2008
4.550
4.550
4.550
4.550
357
-0.05(-1.13%)
May 02, 2008
4.761
4.761
4.481
4.601
39,905
-0.16(-3.35%)
May 01, 2008
4.803
5.601
4.761
4.761
27,111
-0.04(-0.76%)
Apr 30, 2008
4.761
4.797
4.761
4.797
7,969
+0.12(+2.57%)
Apr 29, 2008
4.657
4.789
4.657
4.677
4,970
-0.08(-1.59%)
Apr 28, 2008
4.691
4.831
4.691
4.753
21,113
-0.04(-0.76%)
Apr 25, 2008
4.761
4.831
4.719
4.789
4,156
+0.00(+0.00%)
Apr 24, 2008
4.831
5.041
4.705
4.789
26,437
-0.12(-2.51%)
Apr 23, 2008
5.276
5.276
4.803
4.912
33,103
-0.36(-6.90%)
Apr 22, 2008
5.276
5.276
5.276
5.276
0
+0.00(+0.00%)
Apr 21, 2008
5.321
5.321
5.181
5.276
8,337
+0.00(+0.00%)
Apr 18, 2008
5.190
5.321
5.181
5.276
30,489
+0.04(+0.69%)
Apr 17, 2008
5.162
5.349
5.162
5.240
1,785
+0.03(+0.59%)
Apr 16, 2008
5.461
5.470
5.209
5.209
19,638
-0.35(-6.25%)
Apr 15, 2008
5.601
5.601
5.545
5.556
4,973
-0.17(-3.03%)
Apr 14, 2008
5.993
5.993
5.545
5.730
11,622
-0.01(-0.19%)
Apr 11, 2008
5.868
5.868
5.601
5.741
23,273
-0.10(-1.68%)
Apr 10, 2008
5.400
5.839
5.391
5.839
105,098
+0.29(+5.14%)
Apr 09, 2008
5.181
5.554
5.181
5.554
8,569
+0.46(+8.96%)
Apr 08, 2008
4.999
5.097
4.999
5.097
1,428
+0.04(+0.83%)
Apr 07, 2008
4.803
5.181
4.764
5.055
42,372
+0.26(+5.37%)
Apr 04, 2008
4.800
4.803
4.778
4.797
29,375
+0.12(+2.57%)
Apr 03, 2008
4.758
4.758
4.677
4.677
5,348
+0.00(+0.00%)
Apr 02, 2008
4.767
4.811
4.638
4.677
37,777
-0.11(-2.25%)
Apr 01, 2008
4.856
4.856
4.781
4.785
11,933
-0.07(-1.48%)
Mar 31, 2008
4.996
4.996
4.856
4.856
20,299
-0.17(-3.29%)
Mar 28, 2008
5.148
5.148
5.021
5.021
18,853
-0.11(-2.13%)
Mar 27, 2008
5.209
5.209
5.131
5.131
2,499
-0.11(-2.14%)
Mar 26, 2008
5.265
5.590
5.181
5.243
52,952
-0.08(-1.53%)
Mar 25, 2008
6.021
6.021
5.251
5.324
74,198
-0.60(-10.12%)
Mar 24, 2008
5.895
6.021
5.881
5.923
7,862
-0.24(-3.86%)
Mar 21, 2008
6.161
6.161
6.161
6.161
714
+0.00(+0.00%)
Mar 20, 2008
6.161
6.161
6.161
6.161
714
+0.01(+0.23%)
Mar 19, 2008
6.170
6.173
6.147
6.147
8,530
-0.15(-2.40%)
Mar 18, 2008
6.416
6.416
6.273
6.299
11,069
+0.14(+2.23%)
Mar 17, 2008
5.923
6.161
5.923
6.161
3,570
+0.28(+4.76%)
Mar 14, 2008
5.881
5.881
5.881
5.881
0
+0.00(+0.00%)
Mar 13, 2008
5.881
5.881
5.881
5.881
357
-0.02(-0.38%)
Mar 12, 2008
5.912
6.203
5.904
5.904
3,999
-0.54(-8.35%)
Mar 11, 2008
6.511
6.511
6.231
6.441
7,141
-0.03(-0.43%)
Mar 10, 2008
6.447
6.777
6.279
6.469
8,569
-0.04(-0.56%)
Mar 07, 2008
6.721
6.721
6.506
6.506
11,436
-0.27(-4.01%)
Mar 06, 2008
7.004
7.004
6.749
6.777
35,410
-0.41(-5.65%)
Mar 05, 2008
7.184
7.184
7.175
7.184
3,784
+0.00(+0.00%)
Mar 04, 2008
7.352
7.357
7.184
7.184
2,731
-0.18(-2.47%)
Mar 03, 2008
7.545
7.548
7.366
7.366
8,180
-0.33(-4.26%)
Feb 29, 2008
7.619
7.693
7.619
7.693
714
+0.08(+0.99%)
Feb 28, 2008
7.618
7.618
7.618
7.618
357
-0.22(-2.86%)
Feb 27, 2008
7.562
7.842
7.562
7.842
8,915
+0.21(+2.75%)
Feb 26, 2008
7.640
7.640
7.632
7.632
3,974
-0.19(-2.47%)
Feb 25, 2008
7.825
7.825
7.825
7.825
1,249
+0.05(+0.61%)
Feb 22, 2008
7.777
7.777
7.777
7.777
0
+0.00(+0.00%)
Feb 21, 2008
7.492
7.780
7.492
7.777
7,501
-0.21(-2.66%)
Feb 20, 2008
7.609
7.990
7.609
7.990
4,284
+0.15(+1.89%)
Feb 19, 2008
7.422
7.842
7.422
7.842
8,690
+0.28(+3.70%)
Feb 18, 2008
7.833
7.842
7.562
7.562
36,145
+0.00(+0.00%)
Feb 15, 2008
7.833
7.842
7.562
7.562
36,145
-0.24(-3.02%)
Feb 14, 2008
7.959
7.987
7.679
7.797
24,280
-0.38(-4.69%)
Feb 13, 2008
8.108
8.181
7.873
8.181
88,216
+0.34(+4.28%)
Feb 12, 2008
8.119
8.127
7.845
7.845
3,145
-0.00(-0.04%)
Feb 11, 2008
7.954
7.954
7.847
7.847
37,141
-0.11(-1.34%)
Feb 08, 2008
8.122
8.122
7.923
7.954
5,355
-0.24(-2.91%)
Feb 07, 2008
8.276
8.276
8.192
8.192
1,995
-0.14(-1.68%)
Feb 06, 2008
8.433
8.433
8.332
8.332
14,293
-0.38(-4.31%)
Feb 05, 2008
8.707
8.707
8.707
8.707
0
+0.00(+0.00%)
Feb 04, 2008
8.707
8.707
8.707
8.707
1,249
+0.03(+0.32%)
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.