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
Live Nation Entertainment
(NY:
LYV
)
93.74
+0.42 (+0.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 30, 2009
6.890
6.940
6.590
6.660
717,620
-0.29(-4.17%)
Oct 29, 2009
6.850
7.020
6.640
6.950
1,029,693
+0.17(+2.51%)
Oct 28, 2009
7.180
7.340
6.760
6.780
782,404
-0.43(-5.96%)
Oct 27, 2009
7.250
7.400
7.170
7.210
566,709
+0.02(+0.28%)
Oct 26, 2009
7.410
7.710
7.190
7.190
686,006
-0.19(-2.57%)
Oct 23, 2009
7.600
7.600
7.330
7.380
641,479
-0.35(-4.53%)
Oct 22, 2009
7.430
7.830
7.250
7.730
594,522
+0.30(+4.04%)
Oct 21, 2009
7.640
8.090
7.390
7.430
475,140
-0.23(-3.00%)
Oct 20, 2009
7.690
7.720
7.640
7.660
383,852
-0.16(-2.05%)
Oct 19, 2009
7.820
7.940
7.670
7.820
711,278
-0.05(-0.64%)
Oct 16, 2009
7.860
7.980
7.790
7.870
747,585
-0.09(-1.13%)
Oct 15, 2009
8.100
8.190
7.950
7.960
911,569
-0.20(-2.45%)
Oct 14, 2009
8.480
8.490
8.010
8.160
954,416
-0.16(-1.92%)
Oct 13, 2009
8.300
8.440
8.240
8.320
490,857
+0.02(+0.24%)
Oct 12, 2009
8.600
8.610
8.290
8.300
420,812
+0.05(+0.61%)
Oct 09, 2009
8.050
8.250
7.930
8.250
1,104,433
+0.11(+1.35%)
Oct 08, 2009
8.330
8.840
7.865
8.140
3,347,888
-0.48(-5.57%)
Oct 07, 2009
8.400
8.640
8.370
8.620
475,584
+0.18(+2.13%)
Oct 06, 2009
8.270
8.580
8.265
8.440
793,379
+0.17(+2.06%)
Oct 05, 2009
7.770
8.310
7.580
8.270
679,529
+0.57(+7.40%)
Oct 02, 2009
7.480
7.870
7.380
7.700
519,931
+0.10(+1.32%)
Oct 01, 2009
8.080
8.190
7.590
7.600
632,912
-0.59(-7.20%)
Sep 30, 2009
8.330
8.380
7.920
8.190
720,916
-0.16(-1.92%)
Sep 29, 2009
8.270
8.430
8.170
8.350
358,223
+0.08(+0.97%)
Sep 28, 2009
8.120
8.350
8.000
8.270
439,830
+0.22(+2.73%)
Sep 25, 2009
8.100
8.230
7.810
8.050
527,161
-0.15(-1.83%)
Sep 24, 2009
8.510
8.580
8.020
8.200
585,345
-0.34(-3.98%)
Sep 23, 2009
8.610
8.810
8.520
8.540
412,570
-0.08(-0.93%)
Sep 22, 2009
8.620
8.880
8.490
8.620
377,890
+0.12(+1.41%)
Sep 21, 2009
8.490
8.670
8.330
8.500
317,603
-0.10(-1.16%)
Sep 18, 2009
8.610
8.730
8.540
8.600
848,964
-0.05(-0.58%)
Sep 17, 2009
8.560
8.780
8.540
8.650
493,355
+0.01(+0.12%)
Sep 16, 2009
8.370
8.750
8.350
8.640
550,065
+0.33(+3.97%)
Sep 15, 2009
8.070
8.330
8.040
8.310
1,007,723
+0.22(+2.72%)
Sep 14, 2009
7.550
8.100
7.550
8.090
459,598
+0.28(+3.59%)
Sep 11, 2009
7.600
7.840
7.520
7.810
650,721
+0.31(+4.13%)
Sep 10, 2009
7.360
7.500
7.260
7.500
810,684
+0.11(+1.49%)
Sep 09, 2009
7.170
7.410
7.090
7.390
640,255
+0.24(+3.36%)
Sep 08, 2009
7.220
7.430
7.090
7.150
852,761
+0.06(+0.85%)
Sep 04, 2009
6.950
7.090
6.920
7.090
784,401
+0.05(+0.71%)
Sep 03, 2009
6.820
7.090
6.730
7.040
978,908
+0.26(+3.83%)
Sep 02, 2009
6.680
6.860
6.580
6.780
788,121
+0.12(+1.80%)
Sep 01, 2009
7.000
7.090
6.640
6.660
683,903
-0.37(-5.26%)
Aug 31, 2009
6.920
7.120
6.920
7.030
879,100
-0.03(-0.42%)
Aug 28, 2009
7.130
7.210
6.950
7.060
690,288
+0.00(+0.00%)
Aug 27, 2009
6.780
7.070
6.770
7.060
1,189,280
+0.31(+4.59%)
Aug 26, 2009
6.730
6.900
6.600
6.750
393,265
-0.05(-0.74%)
Aug 25, 2009
6.860
7.050
6.790
6.800
1,296,567
-0.03(-0.44%)
Aug 24, 2009
6.640
6.830
6.610
6.830
1,260,799
+0.21(+3.17%)
Aug 21, 2009
6.400
6.800
6.400
6.620
691,304
+0.28(+4.42%)
Aug 20, 2009
6.260
6.440
6.180
6.340
335,730
+0.08(+1.28%)
Aug 19, 2009
5.920
6.285
5.810
6.260
354,291
+0.25(+4.16%)
Aug 18, 2009
5.900
6.020
5.820
6.010
359,351
+0.11(+1.82%)
Aug 17, 2009
5.830
5.990
5.760
5.902
492,804
-0.22(-3.55%)
Aug 14, 2009
6.560
6.610
6.070
6.120
575,070
-0.47(-7.13%)
Aug 13, 2009
6.850
6.900
6.450
6.590
542,482
-0.22(-3.23%)
Aug 12, 2009
6.440
6.890
6.440
6.810
665,701
+0.31(+4.77%)
Aug 11, 2009
6.130
6.550
6.060
6.500
791,121
+0.41(+6.73%)
Aug 10, 2009
5.870
6.250
5.750
6.090
585,017
+0.17(+2.87%)
Aug 07, 2009
6.180
6.210
5.590
5.920
1,456,712
-0.16(-2.63%)
Aug 06, 2009
6.110
6.150
5.930
6.080
1,348,547
-0.01(-0.16%)
Aug 05, 2009
6.070
6.110
5.910
6.090
669,154
+0.01(+0.16%)
Aug 04, 2009
5.980
6.160
5.800
6.080
646,930
+0.08(+1.33%)
Aug 03, 2009
5.900
6.120
5.870
6.000
581,454
+0.16(+2.74%)
Jul 31, 2009
5.920
5.970
5.790
5.840
488,067
-0.13(-2.18%)
Jul 30, 2009
5.780
6.140
5.770
5.970
992,583
+0.22(+3.83%)
Jul 29, 2009
5.620
5.850
5.560
5.750
407,532
+0.07(+1.23%)
Jul 28, 2009
5.610
5.720
5.500
5.680
281,781
+0.00(+0.00%)
Jul 27, 2009
5.800
5.860
5.565
5.680
427,514
-0.26(-4.38%)
Jul 24, 2009
5.740
5.940
5.610
5.940
582,391
+0.15(+2.59%)
Jul 23, 2009
5.550
5.800
5.550
5.790
658,009
+0.21(+3.76%)
Jul 22, 2009
5.500
5.640
5.370
5.580
287,034
+0.06(+1.09%)
Jul 21, 2009
5.770
5.770
5.340
5.520
476,681
-0.22(-3.83%)
Jul 20, 2009
5.310
5.770
5.000
5.740
1,230,465
+0.41(+7.69%)
Jul 17, 2009
5.220
5.350
5.150
5.330
721,606
+0.12(+2.30%)
Jul 16, 2009
5.080
5.240
5.040
5.210
464,977
+0.10(+1.96%)
Jul 15, 2009
4.790
5.130
4.700
5.110
853,678
+0.46(+9.89%)
Jul 14, 2009
4.440
4.690
4.380
4.650
773,292
+0.18(+4.03%)
Jul 13, 2009
4.100
4.480
4.100
4.470
1,014,724
+0.28(+6.68%)
Jul 10, 2009
4.060
4.200
4.010
4.190
427,993
+0.11(+2.70%)
Jul 09, 2009
4.280
4.290
4.080
4.080
386,609
-0.10(-2.39%)
Jul 08, 2009
4.190
4.280
4.080
4.180
716,152
-0.06(-1.42%)
Jul 07, 2009
4.320
4.350
4.240
4.240
811,842
-0.06(-1.40%)
Jul 06, 2009
4.380
4.560
4.220
4.300
1,980,880
-0.10(-2.27%)
Jul 02, 2009
4.920
4.940
4.400
4.400
1,837,757
-0.65(-12.87%)
Jul 01, 2009
4.920
5.130
4.870
5.050
478,563
+0.19(+3.91%)
Jun 30, 2009
4.680
4.950
4.680
4.860
846,496
-0.02(-0.41%)
Jun 29, 2009
4.980
5.000
4.750
4.880
656,934
-0.10(-2.01%)
Jun 26, 2009
4.670
5.060
4.570
4.980
2,415,856
+0.28(+5.96%)
Jun 25, 2009
4.470
4.710
4.440
4.700
854,891
+0.14(+3.07%)
Jun 24, 2009
4.720
4.930
4.520
4.560
669,313
-0.09(-1.94%)
Jun 23, 2009
4.850
4.850
4.640
4.650
633,644
-0.11(-2.31%)
Jun 22, 2009
5.220
5.220
4.750
4.760
1,079,163
-0.53(-10.02%)
Jun 19, 2009
5.420
5.500
5.220
5.290
727,753
-0.08(-1.49%)
Jun 18, 2009
5.150
5.440
5.020
5.370
656,543
+0.15(+2.87%)
Jun 17, 2009
5.400
5.400
5.110
5.220
556,010
-0.15(-2.79%)
Jun 16, 2009
5.530
5.630
5.360
5.370
565,312
-0.11(-2.01%)
Jun 15, 2009
5.570
5.630
5.370
5.480
503,622
-0.19(-3.35%)
Jun 12, 2009
5.460
5.680
5.380
5.670
564,256
+0.16(+2.90%)
Jun 11, 2009
5.470
5.570
5.430
5.510
555,665
+0.05(+0.92%)
Jun 10, 2009
5.590
5.620
5.250
5.460
573,218
-0.04(-0.73%)
Jun 09, 2009
5.510
5.570
5.280
5.500
428,605
+0.02(+0.36%)
Jun 08, 2009
5.510
5.590
5.430
5.480
454,858
-0.18(-3.18%)
Jun 05, 2009
5.620
5.730
5.530
5.660
708,589
+0.17(+3.10%)
Jun 04, 2009
5.380
5.550
5.220
5.490
1,205,415
-0.03(-0.54%)
Jun 03, 2009
5.790
5.870
5.390
5.520
840,460
-0.31(-5.32%)
Jun 02, 2009
5.910
5.980
5.670
5.830
711,810
-0.10(-1.69%)
Jun 01, 2009
5.860
6.070
5.740
5.930
938,782
+0.21(+3.67%)
May 29, 2009
5.640
5.760
5.550
5.720
799,454
+0.15(+2.69%)
May 28, 2009
5.550
5.670
5.170
5.570
1,100,644
+0.07(+1.27%)
May 27, 2009
5.770
5.770
5.340
5.500
1,387,639
-0.30(-5.17%)
May 26, 2009
5.260
5.800
5.250
5.800
1,086,079
+0.44(+8.21%)
May 22, 2009
5.410
5.450
5.220
5.360
938,814
-0.03(-0.56%)
May 21, 2009
5.220
5.470
5.060
5.390
1,241,472
+0.22(+4.26%)
May 20, 2009
5.200
5.250
5.000
5.170
1,579,684
+0.01(+0.19%)
May 19, 2009
5.000
5.210
4.923
5.160
1,364,382
-0.05(-0.96%)
May 18, 2009
5.000
5.260
4.890
5.210
917,094
+0.31(+6.33%)
May 15, 2009
4.880
5.140
4.760
4.900
878,285
-0.01(-0.20%)
May 14, 2009
4.720
4.990
4.550
4.910
625,062
+0.21(+4.47%)
May 13, 2009
4.970
5.080
4.660
4.700
1,008,182
-0.37(-7.30%)
May 12, 2009
5.010
5.180
4.610
5.070
1,447,664
+0.10(+2.01%)
May 11, 2009
5.020
5.180
4.920
4.970
1,322,509
-0.22(-4.24%)
May 08, 2009
5.000
5.210
4.540
5.190
2,072,517
+0.13(+2.57%)
May 07, 2009
5.580
5.630
4.960
5.060
1,878,402
-0.45(-8.17%)
May 06, 2009
5.480
5.550
4.840
5.510
1,650,865
+0.10(+1.85%)
May 05, 2009
5.090
5.470
4.880
5.410
1,641,294
+0.33(+6.50%)
May 04, 2009
5.000
5.120
4.970
5.080
1,458,736
+0.68(+15.45%)
May 01, 2009
3.900
4.500
3.850
4.400
1,641,852
+0.49(+12.53%)
Apr 30, 2009
4.120
4.170
3.830
3.910
1,167,736
-0.15(-3.69%)
Apr 29, 2009
3.790
4.090
3.740
4.060
427,500
+0.27(+7.12%)
Apr 28, 2009
3.870
4.010
3.631
3.790
770,079
-0.14(-3.56%)
Apr 27, 2009
4.050
4.050
3.750
3.930
617,885
-0.22(-5.30%)
Apr 24, 2009
4.130
4.195
4.040
4.150
588,426
+0.09(+2.22%)
Apr 23, 2009
4.250
4.340
3.970
4.060
1,048,523
-0.15(-3.56%)
Apr 22, 2009
3.750
4.260
3.690
4.210
1,555,417
+0.40(+10.50%)
Apr 21, 2009
3.580
3.900
3.530
3.810
840,681
+0.23(+6.42%)
Apr 20, 2009
3.940
3.940
3.350
3.580
1,160,256
-0.36(-9.14%)
Apr 17, 2009
3.490
4.120
3.370
3.940
2,043,227
+0.46(+13.22%)
Apr 16, 2009
3.140
3.600
3.080
3.480
1,236,082
+0.40(+12.99%)
Apr 15, 2009
2.880
3.160
2.820
3.080
620,699
+0.18(+6.21%)
Apr 14, 2009
2.870
2.960
2.820
2.900
537,632
-0.02(-0.68%)
Apr 13, 2009
2.910
2.970
2.850
2.920
620,626
-0.05(-1.68%)
Apr 09, 2009
2.800
3.040
2.710
2.970
1,335,881
+0.21(+7.61%)
Apr 08, 2009
2.780
2.830
2.660
2.760
477,812
+0.00(+0.00%)
Apr 07, 2009
2.820
2.860
2.740
2.760
591,703
-0.13(-4.50%)
Apr 06, 2009
3.000
3.030
2.790
2.890
1,009,491
-0.16(-5.25%)
Apr 03, 2009
3.010
3.100
2.860
3.050
483,214
+0.04(+1.33%)
Apr 02, 2009
2.880
3.080
2.860
3.010
1,997,615
+0.20(+7.12%)
Apr 01, 2009
2.600
2.840
2.550
2.810
404,714
+0.14(+5.24%)
Mar 31, 2009
2.860
2.870
2.670
2.670
333,612
-0.13(-4.64%)
Mar 30, 2009
2.860
2.860
2.760
2.800
467,530
-0.28(-9.09%)
Mar 26, 2009
3.130
3.200
2.950
3.080
838,365
+0.01(+0.33%)
Mar 25, 2009
2.970
3.260
2.830
3.070
758,198
+0.19(+6.60%)
Mar 24, 2009
2.880
2.970
2.790
2.880
884,961
-0.07(-2.37%)
Mar 23, 2009
2.850
2.950
2.770
2.950
681,352
+0.43(+17.06%)
Mar 20, 2009
2.500
2.960
2.500
2.520
724,762
-0.40(-13.70%)
Mar 19, 2009
2.930
2.970
2.850
2.920
582,174
+0.06(+2.10%)
Mar 18, 2009
2.740
2.950
2.700
2.860
624,742
+0.11(+4.00%)
Mar 17, 2009
2.640
2.750
2.560
2.750
508,478
+0.12(+4.56%)
Mar 16, 2009
2.910
2.950
2.610
2.630
883,416
-0.22(-7.72%)
Mar 13, 2009
2.830
2.970
2.730
2.850
0
+0.04(+1.42%)
Mar 12, 2009
2.530
2.910
2.490
2.810
1,329,269
+0.23(+8.91%)
Mar 11, 2009
2.650
2.770
2.470
2.580
865,614
-0.13(-4.80%)
Mar 10, 2009
2.850
2.950
2.580
2.710
1,775,027
-0.03(-1.09%)
Mar 09, 2009
2.910
2.920
2.700
2.740
1,183,200
-0.15(-5.19%)
Mar 06, 2009
3.020
3.070
2.775
2.890
0
-0.09(-3.18%)
Mar 05, 2009
3.030
3.190
2.920
2.985
733,838
-0.15(-4.63%)
Mar 04, 2009
2.800
3.210
2.740
3.130
1,679,354
-0.04(-1.26%)
Mar 02, 2009
3.420
3.480
3.100
3.170
963,085
-0.34(-9.69%)
Feb 27, 2009
3.410
3.660
3.280
3.510
0
+0.09(+2.63%)
Feb 26, 2009
3.510
3.670
3.410
3.420
641,806
-0.05(-1.44%)
Feb 25, 2009
3.610
3.640
3.310
3.470
1,111,673
-0.19(-5.19%)
Feb 24, 2009
3.260
3.710
3.200
3.660
1,106,171
+0.45(+14.02%)
Feb 23, 2009
3.410
3.560
3.210
3.210
856,109
-0.15(-4.46%)
Feb 20, 2009
3.250
3.500
3.190
3.360
1,174,299
+0.02(+0.60%)
Feb 19, 2009
3.340
3.520
3.300
3.340
624,280
-0.06(-1.76%)
Feb 18, 2009
3.620
3.740
3.390
3.400
1,370,774
-0.20(-5.56%)
Feb 17, 2009
3.550
3.620
3.270
3.600
4,989,789
+0.07(+1.98%)
Feb 13, 2009
3.870
4.200
3.480
3.530
3,699,288
-0.32(-8.31%)
Feb 12, 2009
3.900
4.180
3.590
3.850
3,178,963
-0.14(-3.51%)
Feb 11, 2009
4.870
4.890
3.910
3.990
4,922,295
-0.83(-17.22%)
Feb 10, 2009
5.770
6.090
4.820
4.820
4,701,410
-0.47(-8.88%)
Feb 09, 2009
5.280
5.490
5.210
5.290
773,973
-0.01(-0.19%)
Feb 06, 2009
5.250
5.400
5.090
5.300
1,389,072
+0.07(+1.34%)
Feb 05, 2009
5.340
5.440
5.000
5.230
1,305,713
+0.01(+0.19%)
Feb 04, 2009
5.910
5.910
5.050
5.220
1,698,786
+0.23(+4.61%)
Feb 03, 2009
5.330
5.330
4.810
4.990
1,328,726
-0.26(-4.95%)
Feb 02, 2009
5.150
5.380
5.040
5.250
989,384
+0.02(+0.38%)
Jan 30, 2009
5.640
5.720
5.070
5.230
0
-0.31(-5.60%)
Jan 29, 2009
6.180
6.320
5.450
5.540
992,448
-0.89(-13.84%)
Jan 28, 2009
6.440
6.440
6.090
6.430
704,818
+0.35(+5.76%)
Jan 27, 2009
5.750
6.320
5.750
6.080
782,720
+0.36(+6.29%)
Jan 26, 2009
5.510
5.920
5.490
5.720
598,799
+0.21(+3.81%)
Jan 23, 2009
5.160
5.690
5.020
5.510
537,251
+0.15(+2.80%)
Jan 22, 2009
5.020
5.500
5.020
5.360
597,409
+0.19(+3.68%)
Jan 21, 2009
4.990
5.200
4.720
5.170
828,519
+0.32(+6.60%)
Jan 20, 2009
5.180
5.310
4.810
4.850
1,086,527
-0.37(-7.09%)
Jan 16, 2009
5.230
5.380
4.770
5.220
571,734
+0.11(+2.15%)
Jan 15, 2009
5.020
5.550
4.660
5.110
929,208
+0.09(+1.79%)
Jan 14, 2009
5.350
5.380
4.820
5.020
1,139,247
-0.48(-8.73%)
Jan 13, 2009
5.540
5.840
5.340
5.500
923,461
-0.05(-0.90%)
Jan 12, 2009
5.600
5.760
5.320
5.550
1,481,607
-0.22(-3.81%)
Jan 09, 2009
6.250
6.330
5.500
5.770
1,370,779
-0.50(-7.97%)
Jan 08, 2009
5.360
6.545
5.250
6.270
1,999,061
+0.86(+15.90%)
Jan 07, 2009
5.510
5.630
5.290
5.410
664,534
-0.23(-4.08%)
Jan 06, 2009
5.390
5.830
5.330
5.640
821,383
+0.25(+4.64%)
Jan 05, 2009
5.580
5.590
5.160
5.390
674,618
-0.21(-3.75%)
Jan 02, 2009
5.730
5.770
5.360
5.600
0
-0.14(-2.44%)
Jan 01, 2009
4.960
5.890
4.912
5.740
0
+0.00(+0.00%)
Dec 31, 2008
4.960
5.890
4.912
5.740
1,275,666
+0.79(+15.96%)
Dec 30, 2008
4.460
4.950
4.460
4.950
891,208
+0.57(+13.01%)
Dec 29, 2008
4.390
4.430
4.070
4.380
621,762
-0.01(-0.23%)
Dec 26, 2008
4.600
4.710
4.240
4.390
440,627
-0.16(-3.52%)
Dec 24, 2008
4.040
4.740
4.020
4.550
360,556
+0.53(+13.18%)
Dec 23, 2008
4.030
4.250
3.930
4.020
1,084,840
+0.03(+0.75%)
Dec 22, 2008
4.310
4.370
3.850
3.990
1,244,650
-0.31(-7.21%)
Dec 19, 2008
4.130
4.360
4.050
4.300
1,808,455
+0.29(+7.23%)
Dec 18, 2008
3.960
4.150
3.770
4.010
1,618,621
+0.10(+2.56%)
Dec 17, 2008
3.720
3.940
3.720
3.910
1,345,030
+0.11(+2.89%)
Dec 16, 2008
3.770
3.940
3.630
3.800
892,542
+0.15(+4.11%)
Dec 15, 2008
3.900
4.170
3.500
3.650
1,173,694
-0.18(-4.70%)
Dec 12, 2008
3.650
4.030
3.500
3.830
1,259,583
+0.12(+3.23%)
Dec 11, 2008
3.840
4.250
3.570
3.710
1,078,269
-0.12(-3.13%)
Dec 10, 2008
3.700
3.840
3.630
3.830
585,854
+0.21(+5.80%)
Dec 09, 2008
3.870
4.000
3.610
3.620
837,664
-0.31(-7.89%)
Dec 08, 2008
4.090
4.210
3.610
3.930
1,463,603
-0.10(-2.48%)
Dec 05, 2008
4.040
4.070
3.720
4.030
2,107,090
-0.07(-1.71%)
Dec 04, 2008
4.170
4.270
3.970
4.100
626,569
-0.08(-1.91%)
Dec 03, 2008
3.960
4.220
3.720
4.180
1,702,681
+0.37(+9.71%)
Dec 02, 2008
3.980
4.510
3.570
3.810
1,095,068
-0.03(-0.78%)
Dec 01, 2008
4.880
4.880
3.810
3.840
863,873
-1.05(-21.47%)
Nov 28, 2008
4.950
4.990
4.750
4.890
526,714
-0.09(-1.81%)
Nov 26, 2008
3.680
4.990
3.510
4.980
1,810,075
+1.22(+32.45%)
Nov 25, 2008
3.600
3.760
3.130
3.760
1,850,339
+0.28(+8.05%)
Nov 24, 2008
3.060
3.480
2.950
3.480
2,602,645
+0.42(+13.73%)
Nov 21, 2008
3.540
3.610
2.730
3.060
7,081,423
-0.39(-11.30%)
Nov 20, 2008
3.960
3.960
3.340
3.450
2,750,850
-0.54(-13.53%)
Nov 19, 2008
4.870
4.990
3.980
3.990
909,137
-0.74(-15.64%)
Nov 18, 2008
4.860
5.030
4.500
4.730
1,058,977
-0.20(-4.06%)
Nov 17, 2008
5.430
5.510
4.550
4.930
1,639,967
-0.57(-10.36%)
Nov 14, 2008
5.780
5.940
5.460
5.500
1,463,433
-0.25(-4.35%)
Nov 13, 2008
5.920
6.230
5.510
5.750
2,575,032
-0.10(-1.71%)
Nov 12, 2008
7.840
7.840
5.630
5.850
1,954,858
-2.20(-27.33%)
Nov 11, 2008
8.670
8.680
7.770
8.050
1,587,900
-0.62(-7.15%)
Nov 10, 2008
9.200
9.200
8.500
8.670
846,897
-0.22(-2.47%)
Nov 07, 2008
10.19
10.59
8.700
8.890
1,602,221
-1.20(-11.89%)
Nov 06, 2008
10.04
10.67
9.800
10.09
1,457,864
+0.05(+0.50%)
Nov 05, 2008
10.94
11.49
9.980
10.04
893,624
-1.09(-9.79%)
Nov 04, 2008
11.03
11.35
10.33
11.13
884,650
+0.48(+4.51%)
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.