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
Kroger Co
(NY:
KR
)
53.05
-0.87 (-1.61%)
Streaming Delayed Price
Updated: 11:48 AM EDT, May 23, 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, 2012
9.535
9.567
9.381
9.404
13,851,155
-0.13(-1.37%)
Jan 30, 2012
9.579
9.586
9.499
9.535
9,796,640
-0.08(-0.86%)
Jan 27, 2012
9.717
9.761
9.598
9.618
9,207,499
-0.11(-1.10%)
Jan 26, 2012
9.788
9.820
9.685
9.725
8,814,418
-0.03(-0.32%)
Jan 25, 2012
9.606
9.794
9.598
9.757
11,049,596
+0.12(+1.27%)
Jan 24, 2012
9.535
9.662
9.515
9.634
7,226,586
+0.08(+0.87%)
Jan 23, 2012
9.456
9.579
9.452
9.551
13,326,470
+0.09(+0.92%)
Jan 20, 2012
9.507
9.511
9.389
9.464
16,141,940
-0.06(-0.62%)
Jan 19, 2012
9.571
9.583
9.492
9.523
14,882,956
-0.02(-0.25%)
Jan 18, 2012
9.543
9.650
9.507
9.547
12,740,326
-0.08(-0.78%)
Jan 17, 2012
9.646
9.828
9.618
9.622
11,465,683
+0.07(+0.75%)
Jan 13, 2012
9.492
9.598
9.460
9.551
15,739,824
+0.06(+0.63%)
Jan 12, 2012
9.519
9.559
9.416
9.492
10,760,360
-0.04(-0.46%)
Jan 11, 2012
9.571
9.590
9.468
9.535
11,049,636
-0.09(-0.95%)
Jan 10, 2012
9.670
9.733
9.610
9.626
13,293,681
+0.02(+0.25%)
Jan 09, 2012
9.583
9.626
9.543
9.602
7,427,309
+0.03(+0.29%)
Jan 06, 2012
9.614
9.638
9.515
9.575
9,527,356
-0.04(-0.41%)
Jan 05, 2012
9.610
9.634
9.503
9.614
10,771,140
+0.01(+0.08%)
Jan 04, 2012
9.713
9.733
9.598
9.606
8,790,088
+0.02(+0.21%)
Dec 30, 2011
9.678
9.678
9.586
9.586
4,516,783
-0.09(-0.94%)
Dec 29, 2011
9.678
9.697
9.642
9.678
4,308,453
+0.05(+0.49%)
Dec 28, 2011
9.658
9.693
9.618
9.630
5,822,259
-0.06(-0.57%)
Dec 27, 2011
9.650
9.725
9.618
9.685
4,086,184
-0.00(-0.04%)
Dec 23, 2011
9.610
9.697
9.579
9.689
5,326,578
+0.00(+0.00%)
Dec 21, 2011
9.499
9.749
9.499
9.689
15,950,741
+0.20(+2.09%)
Dec 20, 2011
9.412
9.507
9.408
9.492
11,103,420
+0.19(+2.04%)
Dec 19, 2011
9.448
9.507
9.282
9.302
8,399,519
-0.08(-0.89%)
Dec 16, 2011
9.495
9.515
9.357
9.385
17,383,572
-0.04(-0.42%)
Dec 15, 2011
9.373
9.468
9.369
9.424
13,182,153
+0.10(+1.10%)
Dec 14, 2011
9.416
9.484
9.317
9.321
11,765,350
-0.10(-1.09%)
Dec 13, 2011
9.468
9.567
9.398
9.424
15,479,961
-0.04(-0.46%)
Dec 12, 2011
9.420
9.488
9.369
9.468
11,830,235
-0.01(-0.08%)
Dec 09, 2011
9.337
9.527
9.321
9.476
11,942,036
+0.17(+1.79%)
Dec 08, 2011
9.361
9.389
9.286
9.309
9,527,952
-0.07(-0.72%)
Dec 07, 2011
9.333
9.420
9.329
9.377
10,566,994
-0.01(-0.13%)
Dec 06, 2011
9.385
9.444
9.365
9.389
10,348,530
+0.02(+0.17%)
Dec 05, 2011
9.325
9.448
9.305
9.373
9,645,691
+0.13(+1.37%)
Dec 02, 2011
9.262
9.305
9.210
9.246
13,344,036
-0.00(-0.04%)
Dec 01, 2011
9.385
9.393
9.080
9.250
25,014,022
+0.08(+0.82%)
Nov 30, 2011
8.997
9.175
8.902
9.175
27,827,776
+0.33(+3.71%)
Nov 29, 2011
8.965
8.985
8.846
8.846
17,221,966
-0.13(-1.46%)
Nov 28, 2011
8.874
9.013
8.870
8.977
13,049,538
+0.21(+2.35%)
Nov 25, 2011
8.609
8.815
8.581
8.771
7,022,993
+0.13(+1.56%)
Nov 23, 2011
8.629
8.716
8.613
8.637
11,170,606
-0.02(-0.23%)
Nov 22, 2011
8.767
8.787
8.652
8.656
11,914,030
-0.09(-1.09%)
Nov 21, 2011
8.716
8.799
8.700
8.751
8,794,057
-0.09(-0.99%)
Nov 18, 2011
8.787
8.886
8.732
8.838
11,384,502
+0.09(+1.00%)
Nov 17, 2011
8.894
8.953
8.704
8.751
17,267,498
-0.15(-1.65%)
Nov 16, 2011
9.080
9.112
8.886
8.898
14,817,924
-0.25(-2.73%)
Nov 15, 2011
9.123
9.195
9.072
9.147
13,897,791
-0.01(-0.13%)
Nov 14, 2011
9.195
9.286
9.100
9.159
8,530,640
-0.11(-1.24%)
Nov 11, 2011
9.119
9.290
9.112
9.274
8,924,431
+0.20(+2.23%)
Nov 10, 2011
9.040
9.127
8.965
9.072
8,207,911
+0.11(+1.26%)
Nov 09, 2011
9.042
9.069
8.936
8.959
10,717,804
-0.20(-2.15%)
Nov 08, 2011
9.085
9.164
9.026
9.156
10,022,920
+0.07(+0.74%)
Nov 07, 2011
8.971
9.101
8.936
9.089
9,358,538
+0.11(+1.18%)
Nov 04, 2011
8.837
9.004
8.817
8.983
11,226,008
+0.07(+0.75%)
Nov 03, 2011
8.936
8.939
8.794
8.916
16,993,526
+0.00(+0.00%)
Nov 02, 2011
8.971
9.010
8.892
8.916
15,875,452
+0.06(+0.67%)
Nov 01, 2011
8.967
9.030
8.841
8.857
14,895,711
-0.27(-2.98%)
Oct 31, 2011
9.176
9.227
9.081
9.128
14,723,285
-0.11(-1.15%)
Oct 28, 2011
9.251
9.314
9.193
9.235
10,265,350
-0.02(-0.17%)
Oct 27, 2011
9.223
9.298
9.134
9.251
15,048,313
+0.19(+2.04%)
Oct 26, 2011
9.125
9.125
8.939
9.065
13,888,927
+0.04(+0.44%)
Oct 25, 2011
9.148
9.156
9.006
9.026
12,267,688
-0.13(-1.46%)
Oct 24, 2011
9.097
9.188
9.093
9.160
8,571,830
+0.07(+0.74%)
Oct 21, 2011
9.038
9.093
9.002
9.093
12,672,626
+0.15(+1.63%)
Oct 20, 2011
8.963
9.034
8.809
8.947
9,592,645
+0.01(+0.09%)
Oct 19, 2011
8.912
9.097
8.904
8.939
9,451,462
-0.02(-0.18%)
Oct 18, 2011
8.798
8.991
8.762
8.955
11,020,906
+0.15(+1.70%)
Oct 17, 2011
8.900
8.955
8.794
8.806
10,513,636
-0.10(-1.11%)
Oct 14, 2011
8.959
8.959
8.750
8.904
12,578,677
+0.03(+0.36%)
Oct 13, 2011
8.841
9.034
8.762
8.873
17,416,944
-0.07(-0.75%)
Oct 12, 2011
8.991
9.077
8.912
8.939
17,449,004
-0.03(-0.31%)
Oct 11, 2011
9.006
9.026
8.884
8.967
11,666,695
-0.05(-0.52%)
Oct 10, 2011
8.987
9.026
8.932
9.014
13,544,645
+0.14(+1.60%)
Oct 07, 2011
9.026
9.089
8.861
8.873
14,044,226
-0.10(-1.10%)
Oct 06, 2011
8.758
8.971
8.711
8.971
15,472,962
+0.25(+2.89%)
Oct 05, 2011
8.664
8.727
8.581
8.719
16,252,219
+0.05(+0.59%)
Oct 04, 2011
8.475
8.687
8.404
8.668
22,292,558
+0.11(+1.24%)
Oct 03, 2011
8.691
8.792
8.550
8.561
20,354,754
-0.09(-1.00%)
Sep 30, 2011
8.687
8.806
8.648
8.648
17,510,832
-0.10(-1.17%)
Sep 29, 2011
8.762
8.817
8.644
8.750
16,690,336
+0.11(+1.23%)
Sep 28, 2011
8.605
8.746
8.605
8.644
15,909,065
+0.00(+0.05%)
Sep 27, 2011
8.766
8.841
8.611
8.640
16,724,035
-0.04(-0.45%)
Sep 26, 2011
8.656
8.703
8.546
8.680
28,159,364
+0.10(+1.19%)
Sep 23, 2011
8.518
8.731
8.494
8.577
19,693,006
+0.02(+0.23%)
Sep 22, 2011
8.404
8.613
8.392
8.557
24,215,928
-0.01(-0.14%)
Sep 21, 2011
8.790
8.849
8.561
8.569
18,190,282
-0.26(-2.90%)
Sep 20, 2011
8.837
8.920
8.758
8.825
14,343,493
+0.01(+0.13%)
Sep 19, 2011
8.743
8.857
8.636
8.813
16,150,952
-0.00(-0.04%)
Sep 16, 2011
8.924
8.951
8.817
8.817
15,508,687
-0.09(-0.97%)
Sep 15, 2011
8.821
8.967
8.735
8.904
20,134,208
+0.20(+2.31%)
Sep 14, 2011
8.664
8.754
8.609
8.703
16,153,951
+0.05(+0.55%)
Sep 13, 2011
8.613
8.719
8.581
8.656
16,074,036
+0.06(+0.73%)
Sep 12, 2011
8.554
8.656
8.325
8.593
29,387,690
-0.08(-0.91%)
Sep 09, 2011
8.754
8.774
8.530
8.672
49,521,876
-0.52(-5.70%)
Sep 08, 2011
9.278
9.365
9.184
9.195
18,145,984
-0.06(-0.64%)
Sep 07, 2011
9.050
9.258
8.995
9.254
14,084,085
+0.29(+3.25%)
Sep 06, 2011
8.904
9.006
8.845
8.963
20,511,230
-0.13(-1.39%)
Sep 02, 2011
9.081
9.184
9.062
9.089
9,552,272
-0.09(-0.99%)
Sep 01, 2011
9.306
9.318
9.176
9.180
16,946,992
-0.10(-1.06%)
Aug 31, 2011
9.113
9.310
9.081
9.278
20,933,776
+0.20(+2.17%)
Aug 30, 2011
9.164
9.243
9.034
9.081
18,797,552
-0.11(-1.24%)
Aug 29, 2011
8.999
9.195
8.971
9.195
11,940,602
+0.26(+2.95%)
Aug 26, 2011
8.845
8.971
8.660
8.932
14,885,005
+0.07(+0.80%)
Aug 25, 2011
8.880
8.943
8.782
8.861
19,798,284
+0.00(+0.00%)
Aug 24, 2011
8.936
9.085
8.841
8.861
24,309,730
-0.14(-1.53%)
Aug 23, 2011
8.908
8.999
8.806
8.999
18,920,734
+0.05(+0.57%)
Aug 22, 2011
9.073
9.089
8.898
8.947
17,978,668
+0.00(+0.04%)
Aug 19, 2011
8.947
9.085
8.912
8.943
17,615,980
-0.09(-0.96%)
Aug 18, 2011
9.018
9.254
8.916
9.030
35,176,508
-0.18(-1.92%)
Aug 17, 2011
9.148
9.274
9.113
9.207
11,379,720
+0.12(+1.30%)
Aug 16, 2011
8.959
9.172
8.932
9.089
20,303,430
+0.08(+0.92%)
Aug 15, 2011
8.967
9.034
8.894
9.006
18,548,048
+0.06(+0.62%)
Aug 12, 2011
8.987
9.038
8.784
8.951
16,105,876
+0.05(+0.53%)
Aug 11, 2011
8.617
8.999
8.573
8.904
23,032,330
+0.31(+3.60%)
Aug 10, 2011
8.724
8.838
8.567
8.595
26,829,458
-0.25(-2.79%)
Aug 09, 2011
9.112
8.854
8.432
8.842
30,560,964
+0.10(+1.12%)
Aug 08, 2011
9.112
9.198
8.744
8.744
27,946,656
-0.49(-5.27%)
Aug 05, 2011
9.434
9.504
9.053
9.230
36,723,520
-0.07(-0.72%)
Aug 04, 2011
9.441
9.488
9.296
9.296
30,436,270
-0.22(-2.27%)
Aug 03, 2011
9.445
9.532
9.320
9.512
17,369,066
+0.10(+1.08%)
Aug 02, 2011
9.633
9.649
9.410
9.410
16,996,704
-0.27(-2.75%)
Aug 01, 2011
9.825
9.829
9.630
9.677
13,203,421
-0.07(-0.72%)
Jul 29, 2011
9.677
9.853
9.661
9.747
15,427,822
+0.01(+0.12%)
Jul 28, 2011
9.798
9.876
9.724
9.735
12,487,282
-0.05(-0.56%)
Jul 27, 2011
9.731
9.822
9.692
9.790
16,805,556
+0.02(+0.20%)
Jul 26, 2011
9.747
9.861
9.739
9.771
10,720,704
+0.04(+0.44%)
Jul 25, 2011
9.771
9.841
9.724
9.728
16,617,177
-0.19(-1.94%)
Jul 22, 2011
9.943
9.947
9.880
9.920
21,357,186
+0.06(+0.64%)
Jul 21, 2011
10.02
10.07
9.825
9.857
31,868,822
-0.24(-2.37%)
Jul 20, 2011
10.12
10.13
9.978
10.10
14,911,993
-0.03(-0.27%)
Jul 19, 2011
9.959
10.12
9.935
10.12
14,634,931
+0.16(+1.65%)
Jul 18, 2011
9.982
10.00
9.857
9.959
13,480,060
-0.03(-0.27%)
Jul 15, 2011
9.935
9.994
9.865
9.986
13,928,875
+0.05(+0.51%)
Jul 14, 2011
9.896
9.994
9.861
9.935
12,464,209
+0.04(+0.36%)
Jul 13, 2011
9.971
10.01
9.888
9.900
15,656,048
+0.05(+0.52%)
Jul 12, 2011
9.790
9.955
9.790
9.849
13,845,880
+0.06(+0.60%)
Jul 11, 2011
9.786
9.876
9.759
9.790
11,863,534
-0.13(-1.34%)
Jul 08, 2011
9.896
9.967
9.837
9.923
10,142,248
-0.05(-0.55%)
Jul 07, 2011
9.904
10.04
9.884
9.978
13,137,104
+0.13(+1.31%)
Jul 06, 2011
9.798
9.900
9.739
9.849
12,075,925
+0.04(+0.36%)
Jul 05, 2011
9.810
9.869
9.724
9.814
14,334,685
-0.02(-0.16%)
Jul 01, 2011
9.700
9.841
9.641
9.829
11,679,301
+0.11(+1.13%)
Jun 30, 2011
9.649
9.751
9.626
9.720
14,558,385
+0.08(+0.85%)
Jun 29, 2011
9.579
9.669
9.571
9.637
11,382,385
+0.07(+0.74%)
Jun 28, 2011
9.520
9.583
9.514
9.567
16,067,109
+0.05(+0.54%)
Jun 27, 2011
9.486
9.600
9.477
9.516
25,576,476
-0.09(-0.90%)
Jun 24, 2011
9.684
9.704
9.528
9.602
29,555,014
-0.09(-0.97%)
Jun 23, 2011
9.547
9.704
9.520
9.696
26,656,468
+0.09(+0.98%)
Jun 22, 2011
9.614
9.692
9.583
9.602
25,289,080
-0.05(-0.49%)
Jun 21, 2011
9.469
9.665
9.453
9.649
25,921,200
+0.23(+2.41%)
Jun 20, 2011
9.426
9.449
9.406
9.422
24,249,592
+0.02(+0.17%)
Jun 17, 2011
9.434
9.504
9.347
9.406
34,289,520
+0.00(+0.04%)
Jun 16, 2011
9.453
9.492
9.147
9.402
60,886,564
+0.41(+4.53%)
Jun 15, 2011
9.049
9.167
8.971
8.995
26,086,824
-0.11(-1.16%)
Jun 14, 2011
9.226
9.238
9.034
9.100
24,777,806
-0.07(-0.81%)
Jun 13, 2011
9.136
9.179
9.089
9.175
16,011,024
+0.05(+0.56%)
Jun 10, 2011
9.269
9.332
9.116
9.124
16,603,585
-0.20(-2.18%)
Jun 09, 2011
9.253
9.392
9.214
9.328
18,662,482
+0.07(+0.76%)
Jun 08, 2011
9.097
9.285
9.083
9.257
20,617,000
+0.13(+1.37%)
Jun 07, 2011
9.100
9.253
9.100
9.132
15,612,203
+0.05(+0.60%)
Jun 06, 2011
9.194
9.218
9.065
9.077
15,321,235
-0.16(-1.74%)
Jun 03, 2011
9.242
9.300
9.198
9.238
19,812,826
-0.35(-3.68%)
May 24, 2011
9.657
9.661
9.500
9.590
19,953,270
-0.04(-0.45%)
May 23, 2011
9.716
9.806
9.630
9.633
17,419,970
-0.15(-1.56%)
May 20, 2011
9.986
9.986
9.751
9.786
19,511,194
-0.20(-2.00%)
May 19, 2011
9.939
9.986
9.900
9.986
11,712,351
+0.05(+0.47%)
May 18, 2011
9.904
9.967
9.763
9.939
15,485,252
+0.02(+0.20%)
May 17, 2011
9.735
9.935
9.712
9.920
14,883,043
+0.13(+1.32%)
May 16, 2011
9.775
9.859
9.720
9.790
12,775,893
-0.02(-0.20%)
May 13, 2011
9.790
9.873
9.767
9.810
10,872,547
-0.00(-0.04%)
May 12, 2011
9.586
9.833
9.563
9.814
15,474,142
+0.23(+2.35%)
May 11, 2011
9.577
9.608
9.538
9.588
10,524,628
-0.01(-0.12%)
May 10, 2011
9.506
9.600
9.503
9.600
12,855,576
+0.12(+1.28%)
May 09, 2011
9.471
9.514
9.444
9.479
13,431,346
+0.02(+0.25%)
May 06, 2011
9.499
9.542
9.413
9.456
12,684,123
-0.03(-0.29%)
May 05, 2011
9.424
9.561
9.421
9.483
15,114,098
+0.05(+0.58%)
May 04, 2011
9.378
9.503
9.339
9.428
16,574,370
+0.03(+0.29%)
May 03, 2011
9.385
9.456
9.356
9.401
9,847,504
+0.00(+0.00%)
May 02, 2011
9.397
9.409
9.385
9.401
13,736,921
-0.09(-0.90%)
Apr 29, 2011
9.432
9.538
9.405
9.487
13,852,663
+0.09(+0.96%)
Apr 28, 2011
9.557
9.581
9.385
9.397
15,295,929
-0.20(-2.07%)
Apr 27, 2011
9.452
9.600
9.452
9.596
18,722,244
+0.12(+1.24%)
Apr 26, 2011
9.561
9.600
9.448
9.479
16,236,816
+0.01(+0.08%)
Apr 25, 2011
9.499
9.506
9.424
9.471
12,939,917
-0.09(-0.98%)
Apr 21, 2011
9.506
9.581
9.444
9.565
16,232,498
+0.11(+1.11%)
Apr 20, 2011
9.635
9.635
9.401
9.460
23,179,166
-0.15(-1.54%)
Apr 19, 2011
9.561
9.608
9.510
9.608
14,268,381
+0.02(+0.16%)
Apr 18, 2011
9.522
9.624
9.448
9.592
11,923,499
+0.02(+0.16%)
Apr 15, 2011
9.608
9.624
9.464
9.577
18,315,288
-0.06(-0.65%)
Apr 14, 2011
9.542
9.729
9.530
9.639
21,142,302
+0.20(+2.07%)
Apr 13, 2011
9.424
9.522
9.417
9.444
9,999,295
+0.04(+0.37%)
Apr 12, 2011
9.409
9.440
9.331
9.409
14,057,602
-0.05(-0.50%)
Apr 11, 2011
9.362
9.616
9.354
9.456
17,552,288
+0.09(+0.96%)
Apr 08, 2011
9.378
9.409
9.284
9.366
16,883,584
-0.04(-0.46%)
Apr 07, 2011
9.331
9.460
9.331
9.409
16,196,500
+0.05(+0.58%)
Apr 06, 2011
9.288
9.424
9.249
9.354
16,645,717
+0.07(+0.76%)
Apr 05, 2011
9.268
9.358
9.249
9.284
13,210,322
-0.04(-0.38%)
Apr 04, 2011
9.268
9.332
9.229
9.319
12,609,153
+0.05(+0.55%)
Apr 01, 2011
9.389
9.421
9.223
9.268
26,391,572
-0.09(-0.92%)
Mar 31, 2011
9.436
9.487
9.354
9.354
15,205,671
-0.12(-1.32%)
Mar 30, 2011
9.479
9.479
9.479
9.479
14,265,647
+0.04(+0.41%)
Mar 29, 2011
9.253
9.467
9.253
9.440
19,606,936
+0.20(+2.15%)
Mar 28, 2011
9.241
9.362
9.233
9.241
14,440,992
-0.01(-0.08%)
Mar 25, 2011
9.288
9.292
9.171
9.249
14,194,782
-0.07(-0.71%)
Mar 24, 2011
9.198
9.346
9.198
9.315
13,139,834
+0.14(+1.57%)
Mar 23, 2011
9.214
9.222
9.128
9.171
17,135,302
-0.06(-0.63%)
Mar 22, 2011
9.225
9.261
9.171
9.229
22,823,058
+0.00(+0.04%)
Mar 21, 2011
9.269
9.311
9.225
9.225
25,498,216
-0.09(-0.92%)
Mar 18, 2011
9.300
9.311
9.175
9.311
25,005,296
+0.05(+0.55%)
Mar 17, 2011
9.253
9.296
9.171
9.261
14,436,449
+0.08(+0.89%)
Mar 16, 2011
9.335
9.335
9.132
9.179
28,709,668
-0.19(-2.00%)
Mar 15, 2011
9.315
9.417
9.303
9.366
23,076,276
+0.05(+0.59%)
Mar 14, 2011
9.276
9.337
9.194
9.311
19,488,806
-0.02(-0.21%)
Mar 11, 2011
9.159
9.366
9.159
9.331
19,992,854
-0.01(-0.13%)
Mar 10, 2011
9.229
9.370
9.210
9.343
29,140,772
+0.08(+0.88%)
Mar 09, 2011
9.229
9.292
9.198
9.261
35,277,716
+0.01(+0.08%)
Mar 08, 2011
9.214
9.276
9.151
9.253
21,939,330
+0.03(+0.30%)
Mar 07, 2011
9.179
9.300
9.171
9.225
22,612,472
+0.02(+0.17%)
Mar 04, 2011
8.995
9.261
8.972
9.210
43,589,688
+0.23(+2.52%)
Mar 03, 2011
9.132
9.163
8.863
8.983
51,412,280
+0.10(+1.10%)
Mar 02, 2011
8.831
8.929
8.777
8.886
23,590,398
+0.02(+0.18%)
Mar 01, 2011
8.991
9.038
8.870
8.870
26,398,904
-0.07(-0.74%)
Feb 28, 2011
8.890
9.007
8.847
8.937
28,033,612
+0.02(+0.17%)
Feb 25, 2011
8.999
8.999
8.894
8.921
18,121,470
-0.04(-0.48%)
Feb 24, 2011
8.995
9.155
8.937
8.964
23,296,670
-0.05(-0.61%)
Feb 23, 2011
9.050
9.081
8.944
9.019
17,571,986
-0.04(-0.39%)
Feb 22, 2011
8.952
9.147
8.925
9.054
26,562,636
+0.04(+0.43%)
Feb 18, 2011
9.007
9.019
8.944
9.015
13,964,192
+0.00(+0.04%)
Feb 17, 2011
8.980
9.054
8.921
9.011
26,704,252
-0.05(-0.56%)
Feb 16, 2011
8.827
9.062
8.804
9.062
23,879,208
+0.24(+2.70%)
Feb 15, 2011
8.761
8.823
8.628
8.823
21,402,322
+0.07(+0.80%)
Feb 14, 2011
8.761
8.839
8.714
8.753
15,307,754
-0.06(-0.71%)
Feb 11, 2011
8.730
8.823
8.679
8.816
14,399,080
+0.04(+0.47%)
Feb 10, 2011
8.775
8.864
8.720
8.775
11,220,703
-0.02(-0.22%)
Feb 09, 2011
8.654
8.794
8.623
8.794
12,261,176
+0.14(+1.62%)
Feb 08, 2011
8.670
8.732
8.623
8.654
13,582,642
-0.02(-0.22%)
Feb 07, 2011
8.713
8.740
8.639
8.674
21,875,316
+0.00(+0.00%)
Feb 04, 2011
8.549
8.713
8.549
8.674
17,316,822
+0.19(+2.20%)
Feb 03, 2011
8.386
8.549
8.386
8.487
16,941,246
+0.08(+0.97%)
Feb 02, 2011
8.386
8.468
8.382
8.406
13,535,543
-0.02(-0.23%)
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.