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
American Equity Investment Life
(NY:
AEL
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 2, 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 (%)
Oct 31, 2008
3.819
4.030
3.758
3.959
456,371
+0.09(+2.26%)
Oct 30, 2008
3.644
3.872
3.600
3.872
285,908
+0.23(+6.25%)
Oct 29, 2008
3.539
3.854
3.539
3.644
357,582
+0.10(+2.72%)
Oct 28, 2008
3.592
3.600
3.197
3.548
425,061
+0.10(+2.79%)
Oct 27, 2008
3.635
3.723
3.416
3.451
456,508
-0.27(-7.29%)
Oct 24, 2008
3.574
4.135
3.548
3.723
680,177
-0.12(-3.19%)
Oct 23, 2008
3.846
3.968
3.548
3.846
782,296
+0.04(+0.92%)
Oct 22, 2008
3.968
3.995
3.740
3.811
403,285
-0.27(-6.65%)
Oct 21, 2008
4.240
4.240
3.977
4.082
403,440
-0.15(-3.52%)
Oct 20, 2008
4.205
4.319
4.021
4.231
369,147
+0.13(+3.21%)
Oct 17, 2008
4.380
4.494
4.100
4.100
612,070
-0.46(-10.00%)
Oct 16, 2008
4.187
4.599
3.828
4.555
594,350
+0.32(+7.66%)
Oct 15, 2008
4.748
4.818
4.231
4.231
486,885
-0.69(-14.06%)
Oct 14, 2008
5.422
5.598
4.827
4.923
550,736
-0.16(-3.10%)
Oct 13, 2008
4.765
5.221
4.529
5.081
690,830
+0.72(+16.47%)
Oct 10, 2008
3.723
4.441
3.513
4.362
846,525
+0.20(+4.84%)
Oct 09, 2008
6.325
6.544
3.592
4.161
955,291
-2.41(-36.67%)
Oct 08, 2008
6.211
6.789
6.132
6.570
708,454
+0.06(+0.94%)
Oct 07, 2008
6.421
6.789
6.184
6.509
497,158
+0.11(+1.78%)
Oct 06, 2008
5.256
6.395
5.081
6.395
892,723
+0.97(+17.93%)
Oct 03, 2008
4.914
5.747
4.012
5.422
539,382
+0.05(+0.98%)
Oct 02, 2008
5.256
5.571
5.230
5.370
941,550
+0.10(+1.83%)
Oct 01, 2008
6.412
6.474
5.168
5.273
785,624
-1.30(-19.73%)
Sep 30, 2008
6.745
6.868
6.482
6.570
486,260
+0.13(+2.04%)
Sep 29, 2008
7.315
7.376
6.368
6.439
329,501
-1.45(-18.42%)
Sep 26, 2008
7.980
8.226
7.849
7.893
0
-0.09(-1.10%)
Sep 25, 2008
7.788
8.304
7.753
7.980
189,366
+0.04(+0.44%)
Sep 24, 2008
7.954
8.348
7.928
7.945
134,255
-0.41(-4.93%)
Sep 23, 2008
8.418
8.567
8.085
8.357
262,323
-0.15(-1.75%)
Sep 22, 2008
8.182
8.646
8.151
8.506
321,353
-0.08(-0.92%)
Sep 19, 2008
7.954
9.417
7.446
8.585
0
+0.60(+7.57%)
Sep 18, 2008
7.700
8.120
7.104
7.980
927,556
+0.60(+8.19%)
Sep 17, 2008
7.770
7.884
7.367
7.376
415,343
-0.60(-7.47%)
Sep 16, 2008
7.446
8.085
7.446
7.972
686,682
+0.55(+7.44%)
Sep 15, 2008
7.472
7.753
7.227
7.420
359,652
-0.36(-4.62%)
Sep 12, 2008
7.788
7.901
7.709
7.779
306,044
-0.15(-1.88%)
Sep 11, 2008
7.840
7.963
7.735
7.928
345,029
-0.24(-2.90%)
Sep 10, 2008
8.226
8.243
7.989
8.164
289,469
+0.13(+1.64%)
Sep 09, 2008
8.585
8.620
7.735
8.033
552,920
-0.69(-7.93%)
Sep 08, 2008
8.471
8.734
8.191
8.725
637,391
+0.28(+3.32%)
Sep 05, 2008
8.278
8.497
8.261
8.445
0
+0.05(+0.63%)
Sep 04, 2008
8.322
8.497
8.322
8.392
351,849
-0.08(-0.93%)
Sep 03, 2008
8.103
8.532
8.094
8.471
373,275
+0.31(+3.76%)
Sep 02, 2008
8.278
8.322
8.007
8.164
266,492
+0.11(+1.41%)
Aug 29, 2008
8.155
8.155
8.015
8.050
234,580
-0.11(-1.29%)
Aug 28, 2008
7.980
8.155
7.963
8.155
295,318
+0.21(+2.65%)
Aug 27, 2008
7.604
7.963
7.586
7.945
337,092
+0.32(+4.25%)
Aug 26, 2008
7.604
7.744
7.490
7.621
284,594
-0.01(-0.11%)
Aug 25, 2008
7.744
7.744
7.472
7.630
405,078
-0.17(-2.13%)
Aug 22, 2008
7.761
7.954
7.569
7.796
463,692
+0.10(+1.25%)
Aug 21, 2008
7.875
7.910
7.682
7.700
291,547
-0.25(-3.09%)
Aug 20, 2008
7.901
8.015
7.717
7.945
528,634
+0.08(+1.00%)
Aug 19, 2008
8.103
8.103
7.717
7.866
443,947
-0.27(-3.34%)
Aug 18, 2008
8.278
8.366
8.059
8.138
593,927
-0.14(-1.69%)
Aug 15, 2008
8.261
8.445
8.182
8.278
0
+0.10(+1.18%)
Aug 14, 2008
7.840
8.331
7.823
8.182
628,000
+0.29(+3.66%)
Aug 13, 2008
7.717
8.077
7.630
7.893
697,090
+0.18(+2.27%)
Aug 12, 2008
7.700
8.059
7.639
7.717
891,060
-0.04(-0.56%)
Aug 11, 2008
7.463
7.901
7.411
7.761
798,413
+0.23(+3.02%)
Aug 08, 2008
7.472
7.586
7.420
7.534
962,959
+0.04(+0.47%)
Aug 07, 2008
7.577
7.621
7.367
7.498
582,492
-0.17(-2.17%)
Aug 06, 2008
7.700
7.700
7.595
7.665
971,100
-0.13(-1.69%)
Aug 05, 2008
7.936
7.991
7.709
7.796
576,944
-0.04(-0.45%)
Aug 04, 2008
7.717
7.893
7.586
7.831
789,399
+0.11(+1.48%)
Aug 01, 2008
7.691
7.823
7.402
7.717
627,412
+0.06(+0.80%)
Jul 31, 2008
6.947
7.788
6.947
7.656
478,824
+0.02(+0.23%)
Jul 30, 2008
7.866
7.989
7.437
7.639
604,848
-0.19(-2.46%)
Jul 29, 2008
7.831
7.831
7.516
7.831
553,266
+0.32(+4.20%)
Jul 28, 2008
7.753
7.963
7.455
7.516
390,346
-0.35(-4.45%)
Jul 25, 2008
8.112
8.112
7.744
7.866
576,367
-0.02(-0.22%)
Jul 24, 2008
8.322
8.401
7.849
7.884
619,120
-0.41(-4.96%)
Jul 23, 2008
7.823
8.366
7.814
8.296
510,160
+0.39(+4.99%)
Jul 22, 2008
7.420
7.910
7.148
7.901
399,354
+0.46(+6.12%)
Jul 21, 2008
7.271
7.534
7.262
7.446
341,113
+0.03(+0.35%)
Jul 18, 2008
7.560
7.595
7.236
7.420
530,297
-0.15(-1.97%)
Jul 17, 2008
7.358
7.700
7.288
7.569
505,655
+0.23(+3.10%)
Jul 16, 2008
6.745
7.350
6.745
7.341
349,518
+0.45(+6.48%)
Jul 15, 2008
6.771
7.148
6.658
6.894
432,206
+0.04(+0.51%)
Jul 14, 2008
6.877
6.973
6.728
6.859
496,313
-0.06(-0.89%)
Jul 11, 2008
7.131
7.262
6.912
6.920
740,918
-0.38(-5.16%)
Jul 10, 2008
7.069
7.481
7.017
7.297
411,951
+0.24(+3.35%)
Jul 09, 2008
7.393
7.455
7.052
7.060
331,192
-0.38(-5.06%)
Jul 08, 2008
6.877
7.446
6.824
7.437
553,751
+0.54(+7.88%)
Jul 07, 2008
7.218
7.218
6.894
6.894
586,305
-0.25(-3.55%)
Jul 04, 2008
7.227
7.227
7.018
7.148
312,677
+0.00(+0.00%)
Jul 03, 2008
7.227
7.227
7.018
7.148
312,677
+0.02(+0.25%)
Jul 02, 2008
6.964
7.227
6.964
7.131
675,577
-0.11(-1.45%)
Jul 01, 2008
7.052
7.350
6.903
7.236
1,156,166
+0.10(+1.35%)
Jun 30, 2008
6.999
7.244
6.885
7.139
1,245,977
+0.00(+0.00%)
Jun 27, 2008
7.017
7.218
6.666
7.139
1,847,917
+0.12(+1.75%)
Jun 26, 2008
8.497
8.532
6.920
7.017
2,745,727
-2.25(-24.29%)
Jun 25, 2008
9.496
9.732
9.172
9.268
1,213,939
-0.24(-2.49%)
Jun 24, 2008
9.986
9.986
9.505
9.505
709,857
-0.60(-5.90%)
Jun 23, 2008
10.09
10.19
9.986
10.10
444,026
+0.09(+0.87%)
Jun 20, 2008
10.05
10.09
9.907
10.01
614,993
-0.11(-1.04%)
Jun 19, 2008
10.09
10.18
9.951
10.12
243,012
+0.02(+0.17%)
Jun 18, 2008
9.907
10.14
9.870
10.10
518,257
+0.17(+1.68%)
Jun 17, 2008
10.15
10.16
9.925
9.934
341,722
-0.23(-2.24%)
Jun 16, 2008
9.855
10.19
9.794
10.16
407,680
+0.27(+2.75%)
Jun 13, 2008
9.855
9.960
9.741
9.890
290,008
+0.14(+1.44%)
Jun 12, 2008
9.645
9.759
9.592
9.750
3,430,414
+0.25(+2.58%)
Jun 11, 2008
9.540
9.645
9.443
9.505
642,265
-0.07(-0.73%)
Jun 10, 2008
9.618
9.688
9.286
9.575
900,841
+0.11(+1.11%)
Jun 09, 2008
9.461
9.531
9.382
9.469
324,804
+0.04(+0.37%)
Jun 06, 2008
9.417
9.566
9.373
9.434
474,946
-0.06(-0.65%)
Jun 05, 2008
9.286
9.505
9.250
9.496
250,370
+0.22(+2.36%)
Jun 04, 2008
9.233
9.356
9.180
9.277
261,683
-0.03(-0.28%)
Jun 03, 2008
9.329
9.364
9.224
9.303
320,022
-0.03(-0.28%)
Jun 02, 2008
9.242
9.399
9.189
9.329
729,679
+0.07(+0.76%)
May 30, 2008
9.373
9.373
9.128
9.259
707,336
-0.14(-1.49%)
May 29, 2008
9.137
9.426
9.119
9.399
427,874
+0.23(+2.48%)
May 28, 2008
9.286
9.286
9.075
9.172
414,573
-0.11(-1.23%)
May 27, 2008
9.329
9.452
9.207
9.286
383,425
-0.02(-0.19%)
May 26, 2008
8.988
9.408
8.944
9.303
0
+0.00(+0.00%)
May 23, 2008
8.988
9.408
8.944
9.303
742,535
+0.25(+2.81%)
May 22, 2008
9.058
9.163
8.988
9.049
537,354
+0.01(+0.10%)
May 21, 2008
9.067
9.145
8.979
9.040
621,579
+0.02(+0.19%)
May 20, 2008
9.102
9.145
8.961
9.023
298,075
-0.14(-1.53%)
May 19, 2008
9.145
9.207
8.918
9.163
458,689
+0.00(+0.00%)
May 16, 2008
9.294
9.478
9.102
9.163
615,344
-0.14(-1.51%)
May 15, 2008
9.286
9.329
9.224
9.303
595,677
-0.03(-0.28%)
May 14, 2008
9.408
9.610
9.312
9.329
362,581
-0.06(-0.65%)
May 13, 2008
9.110
9.461
9.093
9.391
553,061
+0.32(+3.57%)
May 12, 2008
8.935
9.084
8.918
9.067
534,918
+0.13(+1.47%)
May 09, 2008
8.795
8.953
8.795
8.935
256,629
+0.03(+0.29%)
May 08, 2008
8.427
8.953
8.427
8.909
718,857
+0.48(+5.72%)
May 07, 2008
8.751
8.751
8.366
8.427
424,566
-0.25(-2.93%)
May 06, 2008
8.471
8.741
8.453
8.681
279,852
+0.12(+1.43%)
May 05, 2008
8.646
8.671
8.488
8.558
178,087
-0.12(-1.41%)
May 02, 2008
8.751
8.786
8.637
8.681
232,083
+0.02(+0.20%)
May 01, 2008
8.427
8.742
8.374
8.664
275,206
+0.21(+2.49%)
Apr 30, 2008
8.445
8.611
8.427
8.453
280,791
+0.03(+0.31%)
Apr 29, 2008
8.488
8.558
8.348
8.427
274,486
-0.03(-0.31%)
Apr 28, 2008
8.331
8.541
8.252
8.453
302,968
+0.04(+0.52%)
Apr 25, 2008
8.488
8.488
8.217
8.410
454,180
-0.05(-0.62%)
Apr 24, 2008
8.217
8.480
8.147
8.462
339,706
+0.35(+4.32%)
Apr 23, 2008
8.374
8.374
7.972
8.112
480,427
-0.22(-2.63%)
Apr 22, 2008
8.278
8.445
8.182
8.331
464,698
-0.03(-0.31%)
Apr 21, 2008
8.410
8.488
8.278
8.357
494,035
-0.13(-1.55%)
Apr 18, 2008
8.699
8.707
8.410
8.488
700,199
-0.14(-1.62%)
Apr 17, 2008
8.804
8.812
8.576
8.629
345,894
-0.20(-2.28%)
Apr 16, 2008
8.629
8.883
8.602
8.830
637,922
+0.25(+2.96%)
Apr 15, 2008
8.620
8.830
8.532
8.576
535,418
-0.04(-0.41%)
Apr 14, 2008
8.532
8.646
8.410
8.611
467,445
+0.03(+0.31%)
Apr 11, 2008
8.602
8.777
8.541
8.585
275,457
-0.14(-1.61%)
Apr 10, 2008
8.506
8.777
8.462
8.725
331,396
+0.20(+2.36%)
Apr 09, 2008
8.664
8.725
8.488
8.523
421,808
-0.18(-2.01%)
Apr 08, 2008
8.541
8.786
8.480
8.699
265,071
+0.10(+1.12%)
Apr 07, 2008
8.777
8.777
8.576
8.602
421,808
-0.13(-1.50%)
Apr 04, 2008
8.707
8.839
8.550
8.734
402,255
+0.03(+0.30%)
Apr 03, 2008
8.462
8.742
8.322
8.707
390,741
+0.13(+1.53%)
Apr 02, 2008
8.734
8.734
8.462
8.576
524,968
-0.19(-2.20%)
Apr 01, 2008
8.410
8.795
8.112
8.769
1,015,855
+0.64(+7.87%)
Mar 31, 2008
8.401
8.401
8.103
8.129
932,976
-0.22(-2.62%)
Mar 28, 2008
8.436
8.515
8.322
8.348
445,210
-0.11(-1.24%)
Mar 27, 2008
8.699
8.725
8.401
8.453
520,008
-0.20(-2.33%)
Mar 26, 2008
8.611
8.690
8.471
8.655
861,652
-0.02(-0.20%)
Mar 25, 2008
8.585
8.944
8.558
8.672
934,769
+0.05(+0.61%)
Mar 24, 2008
8.278
8.874
8.155
8.620
889,951
+0.29(+3.47%)
Mar 21, 2008
8.085
8.515
7.884
8.331
1,133,937
+0.00(+0.00%)
Mar 20, 2008
8.085
8.515
7.884
8.331
1,133,937
+0.43(+5.43%)
Mar 19, 2008
8.112
8.235
7.901
7.901
495,324
-0.13(-1.64%)
Mar 18, 2008
7.411
8.085
7.411
8.033
528,772
+0.60(+8.14%)
Mar 17, 2008
7.244
7.621
6.990
7.428
455,016
-0.04(-0.47%)
Mar 14, 2008
8.129
8.199
7.306
7.463
840,362
-0.63(-7.79%)
Mar 13, 2008
7.788
8.138
7.726
8.094
354,912
+0.22(+2.78%)
Mar 12, 2008
7.901
8.077
7.849
7.875
278,770
-0.02(-0.22%)
Mar 11, 2008
7.796
7.910
7.516
7.893
609,937
+0.32(+4.28%)
Mar 10, 2008
7.525
7.761
7.306
7.569
546,196
+0.05(+0.70%)
Mar 07, 2008
7.560
7.682
7.472
7.516
562,125
-0.11(-1.49%)
Mar 06, 2008
8.077
8.077
7.630
7.630
841,903
-0.47(-5.84%)
Mar 05, 2008
8.620
8.655
8.103
8.103
621,581
-0.46(-5.42%)
Mar 04, 2008
8.155
8.620
8.102
8.567
505,484
+0.31(+3.71%)
Mar 03, 2008
8.383
8.558
8.094
8.261
482,310
-0.11(-1.26%)
Feb 29, 2008
8.208
8.497
7.989
8.366
689,870
+0.07(+0.84%)
Feb 28, 2008
8.725
8.725
8.269
8.296
617,358
-0.46(-5.30%)
Feb 27, 2008
8.410
8.786
8.410
8.760
887,223
+0.24(+2.77%)
Feb 26, 2008
8.567
8.672
8.480
8.523
624,207
-0.11(-1.32%)
Feb 25, 2008
8.374
8.690
8.164
8.637
682,983
+0.28(+3.35%)
Feb 22, 2008
8.304
8.418
8.024
8.357
933,742
+0.46(+5.88%)
Feb 21, 2008
7.420
8.322
7.385
7.893
1,345,019
+0.50(+6.75%)
Feb 20, 2008
7.472
7.639
7.393
7.393
353,871
-0.11(-1.52%)
Feb 19, 2008
7.621
7.691
7.323
7.507
346,945
-0.04(-0.46%)
Feb 18, 2008
7.315
7.647
7.253
7.542
0
+0.00(+0.00%)
Feb 15, 2008
7.315
7.647
7.253
7.542
266,326
+0.18(+2.38%)
Feb 14, 2008
7.665
7.665
7.262
7.367
351,734
-0.30(-3.89%)
Feb 13, 2008
7.446
7.744
7.385
7.665
230,938
+0.31(+4.17%)
Feb 12, 2008
7.166
7.551
7.166
7.358
244,637
+0.22(+3.07%)
Feb 11, 2008
7.288
7.297
7.113
7.139
288,473
-0.18(-2.40%)
Feb 08, 2008
7.490
7.534
7.306
7.315
297,149
-0.21(-2.79%)
Feb 07, 2008
7.446
7.577
7.385
7.525
395,095
+0.09(+1.18%)
Feb 06, 2008
7.779
7.779
7.420
7.437
376,487
-0.27(-3.52%)
Feb 05, 2008
7.411
7.709
7.411
7.709
654,687
+0.23(+3.04%)
Feb 04, 2008
7.507
7.542
7.455
7.481
462,610
-0.02(-0.23%)
Feb 01, 2008
7.306
7.516
7.236
7.498
435,392
+0.22(+3.01%)
Jan 31, 2008
6.833
7.507
6.833
7.279
580,968
+0.30(+4.27%)
Jan 30, 2008
7.131
7.349
6.982
6.982
556,626
-0.23(-3.16%)
Jan 29, 2008
7.052
7.279
6.912
7.209
446,852
+0.18(+2.49%)
Jan 28, 2008
6.561
7.087
6.561
7.034
394,638
+0.47(+7.21%)
Jan 25, 2008
6.833
6.868
6.552
6.561
344,130
-0.20(-2.98%)
Jan 24, 2008
6.736
6.824
6.640
6.763
574,873
+0.06(+0.92%)
Jan 23, 2008
6.053
6.736
6.053
6.701
730,487
+0.52(+8.36%)
Jan 22, 2008
6.342
6.561
5.974
6.184
846,013
-0.40(-6.12%)
Jan 21, 2008
6.587
6.666
6.377
6.587
0
+0.00(+0.00%)
Jan 18, 2008
6.587
6.666
6.377
6.587
559,164
-0.11(-1.57%)
Jan 17, 2008
6.920
6.920
6.693
6.693
344,980
-0.24(-3.41%)
Jan 16, 2008
6.798
6.999
6.745
6.929
509,274
+0.12(+1.80%)
Jan 15, 2008
6.859
6.955
6.710
6.806
575,669
-0.13(-1.89%)
Jan 14, 2008
6.999
7.078
6.920
6.938
371,518
+0.01(+0.13%)
Jan 11, 2008
6.824
6.973
6.763
6.929
1,167,681
+0.04(+0.51%)
Jan 10, 2008
6.701
6.964
6.666
6.894
654,102
+0.13(+1.94%)
Jan 09, 2008
6.789
6.824
6.710
6.763
519,869
-0.05(-0.77%)
Jan 08, 2008
7.131
7.131
6.806
6.815
524,434
-0.23(-3.23%)
Jan 07, 2008
7.122
7.122
6.964
7.043
510,050
-0.06(-0.86%)
Jan 04, 2008
6.955
7.139
6.920
7.104
302,286
+0.07(+1.00%)
Jan 03, 2008
7.244
7.279
7.034
7.034
327,743
-0.23(-3.14%)
Jan 02, 2008
7.236
7.420
7.192
7.262
305,596
+0.00(+0.00%)
Jan 01, 2008
7.393
7.455
7.192
7.262
275,709
+0.00(+0.00%)
Dec 31, 2007
7.393
7.455
7.192
7.262
275,709
-0.18(-2.47%)
Dec 28, 2007
7.446
7.612
7.437
7.446
260,043
+0.00(+0.00%)
Dec 27, 2007
7.805
7.849
7.446
7.446
315,100
-0.34(-4.39%)
Dec 26, 2007
7.735
7.823
7.577
7.788
219,979
+0.01(+0.11%)
Dec 24, 2007
7.647
7.788
7.595
7.779
172,947
+0.13(+1.72%)
Dec 21, 2007
7.761
7.849
7.516
7.647
643,614
+0.08(+1.04%)
Dec 20, 2007
7.569
7.569
7.411
7.569
307,309
+0.09(+1.17%)
Dec 19, 2007
7.402
7.542
7.393
7.481
264,043
+0.02(+0.23%)
Dec 18, 2007
7.551
7.560
7.402
7.463
477,516
+0.02(+0.24%)
Dec 17, 2007
7.358
7.481
7.297
7.446
280,596
+0.00(+0.00%)
Dec 14, 2007
7.577
7.656
7.352
7.446
310,962
-0.26(-3.41%)
Dec 13, 2007
7.709
7.747
7.455
7.709
336,647
-0.09(-1.12%)
Dec 12, 2007
7.823
7.998
7.647
7.796
615,388
+0.18(+2.30%)
Dec 11, 2007
7.954
7.998
7.577
7.621
512,790
-0.31(-3.87%)
Dec 10, 2007
7.963
8.015
7.805
7.928
276,144
-0.04(-0.55%)
Dec 07, 2007
7.893
8.015
7.849
7.972
308,336
+0.04(+0.55%)
Dec 06, 2007
7.805
7.928
7.735
7.928
322,263
+0.14(+1.80%)
Dec 05, 2007
7.884
7.884
7.682
7.788
208,792
-0.01(-0.11%)
Dec 04, 2007
7.753
7.858
7.665
7.796
335,391
-0.01(-0.11%)
Dec 03, 2007
7.858
7.884
7.753
7.805
266,669
-0.09(-1.11%)
Nov 30, 2007
8.015
8.033
7.849
7.893
1,098,413
+0.01(+0.11%)
Nov 29, 2007
7.831
7.945
7.831
7.884
390,072
+0.04(+0.45%)
Nov 28, 2007
7.735
7.884
7.717
7.849
400,346
+0.16(+2.05%)
Nov 27, 2007
7.569
7.709
7.525
7.691
421,237
+0.16(+2.09%)
Nov 26, 2007
7.726
7.796
7.498
7.534
420,552
-0.21(-2.71%)
Nov 23, 2007
7.621
7.805
7.621
7.744
133,220
+0.15(+1.96%)
Nov 21, 2007
7.665
7.709
7.516
7.595
759,825
-0.16(-2.03%)
Nov 20, 2007
7.691
7.849
7.542
7.753
1,048,641
+0.24(+3.15%)
Nov 19, 2007
7.630
7.639
7.332
7.516
628,773
-0.25(-3.16%)
Nov 16, 2007
7.717
8.042
7.639
7.761
406,168
+0.06(+0.80%)
Nov 15, 2007
7.788
7.989
7.639
7.700
364,729
-0.14(-1.79%)
Nov 14, 2007
7.910
8.077
7.779
7.840
575,120
+0.00(+0.00%)
Nov 13, 2007
7.945
8.059
7.621
7.840
443,383
-0.03(-0.33%)
Nov 12, 2007
7.647
8.147
7.621
7.866
543,727
+0.20(+2.63%)
Nov 09, 2007
7.218
7.674
7.122
7.665
544,069
+0.36(+4.92%)
Nov 08, 2007
7.227
7.358
7.087
7.306
794,292
+0.16(+2.21%)
Nov 07, 2007
7.490
7.525
7.122
7.148
723,295
-0.45(-5.88%)
Nov 06, 2007
7.437
7.612
7.341
7.595
939,735
+0.15(+2.00%)
Nov 05, 2007
7.674
7.796
7.367
7.446
1,242,592
-0.37(-4.71%)
Nov 02, 2007
7.945
7.945
7.468
7.814
1,065,079
-0.07(-0.89%)
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.