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
Cedar Fair LP
(NY:
FUN
)
43.88
+0.12 (+0.27%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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
5.462
5.550
5.435
5.468
356,313
+0.03(+0.60%)
Oct 29, 2009
5.517
5.577
5.418
5.435
465,385
+0.04(+0.71%)
Oct 28, 2009
5.626
5.648
5.353
5.397
449,697
-0.21(-3.80%)
Oct 27, 2009
5.610
5.724
5.588
5.610
232,100
-0.04(-0.68%)
Oct 26, 2009
5.642
5.746
5.583
5.648
374,325
+0.01(+0.10%)
Oct 23, 2009
5.675
5.686
5.621
5.642
428,701
+0.03(+0.58%)
Oct 22, 2009
5.588
5.653
5.571
5.610
232,288
+0.04(+0.79%)
Oct 21, 2009
5.615
5.850
5.544
5.566
1,110,680
-0.06(-1.07%)
Oct 20, 2009
5.653
5.681
5.615
5.626
261,453
-0.19(-3.20%)
Oct 19, 2009
5.735
5.894
5.735
5.812
226,168
+0.09(+1.62%)
Oct 16, 2009
5.790
5.790
5.670
5.719
187,234
-0.10(-1.78%)
Oct 15, 2009
5.741
5.948
5.741
5.823
240,823
+0.02(+0.38%)
Oct 14, 2009
5.779
5.823
5.610
5.801
232,244
+0.17(+3.11%)
Oct 13, 2009
5.790
5.790
5.544
5.626
297,984
-0.14(-2.46%)
Oct 12, 2009
5.717
5.866
5.664
5.768
222,126
+0.14(+2.42%)
Oct 09, 2009
5.550
5.670
5.528
5.631
223,446
+0.06(+1.08%)
Oct 08, 2009
5.599
5.604
5.489
5.571
194,973
+0.01(+0.20%)
Oct 07, 2009
5.566
5.599
5.495
5.560
211,824
-0.05(-0.97%)
Oct 06, 2009
5.675
5.719
5.544
5.615
175,662
+0.00(+0.00%)
Oct 05, 2009
5.489
5.670
5.489
5.615
181,766
+0.09(+1.68%)
Oct 02, 2009
5.637
5.637
5.468
5.522
201,472
-0.13(-2.22%)
Oct 01, 2009
5.697
5.921
5.626
5.648
217,768
-0.10(-1.80%)
Sep 30, 2009
5.746
5.784
5.599
5.752
214,083
+0.00(+0.02%)
Sep 29, 2009
5.790
5.790
5.659
5.751
187,169
-0.04(-0.68%)
Sep 28, 2009
5.708
5.806
5.708
5.790
273,137
+0.08(+1.44%)
Sep 25, 2009
5.768
5.866
5.687
5.708
196,412
-0.07(-1.14%)
Sep 24, 2009
5.844
5.894
5.735
5.773
171,078
-0.08(-1.40%)
Sep 23, 2009
5.937
6.008
5.850
5.855
172,786
-0.10(-1.74%)
Sep 22, 2009
5.855
6.008
5.834
5.959
233,043
+0.04(+0.74%)
Sep 21, 2009
6.145
6.145
5.872
5.915
327,292
-0.17(-2.87%)
Sep 18, 2009
5.888
6.090
5.735
6.090
580,272
+0.20(+3.34%)
Sep 17, 2009
5.872
5.910
5.777
5.894
385,787
+0.25(+4.35%)
Sep 16, 2009
5.702
5.855
5.571
5.648
371,525
+0.04(+0.78%)
Sep 15, 2009
5.435
5.713
5.435
5.604
348,439
+0.13(+2.40%)
Sep 14, 2009
5.271
5.517
5.271
5.473
331,398
+0.16(+3.09%)
Sep 11, 2009
5.397
5.402
5.271
5.309
177,323
-0.05(-0.92%)
Sep 10, 2009
5.424
5.457
5.298
5.358
290,835
-0.05(-0.91%)
Sep 09, 2009
5.276
5.435
5.244
5.407
324,730
+0.09(+1.75%)
Sep 08, 2009
5.462
5.489
5.238
5.315
394,416
+0.00(+0.00%)
Sep 04, 2009
5.140
5.375
5.134
5.315
299,890
+0.14(+2.64%)
Sep 03, 2009
5.407
5.522
5.167
5.178
715,430
-0.22(-4.15%)
Sep 02, 2009
5.473
5.506
5.129
5.402
862,776
-0.10(-1.79%)
Sep 01, 2009
5.981
6.074
5.462
5.500
670,032
-0.52(-8.70%)
Aug 31, 2009
6.063
6.063
5.926
6.025
188,047
-0.01(-0.18%)
Aug 28, 2009
5.921
6.074
5.850
6.036
330,433
-0.03(-0.45%)
Aug 27, 2009
6.112
6.183
5.899
6.063
220,064
-0.01(-0.09%)
Aug 26, 2009
6.287
6.287
5.976
6.068
318,337
-0.28(-4.47%)
Aug 25, 2009
6.352
6.402
6.276
6.352
213,274
+0.13(+2.11%)
Aug 24, 2009
6.161
6.418
6.145
6.221
239,791
+0.03(+0.53%)
Aug 21, 2009
6.139
6.200
5.954
6.189
311,739
+0.28(+4.81%)
Aug 20, 2009
6.276
6.276
5.899
5.905
173,967
-0.13(-2.08%)
Aug 19, 2009
6.074
6.074
5.872
6.030
205,385
+0.02(+0.27%)
Aug 18, 2009
6.533
6.533
5.997
6.014
317,927
-0.12(-1.96%)
Aug 17, 2009
6.254
6.478
6.008
6.134
401,649
+0.14(+2.37%)
Aug 14, 2009
6.003
6.003
5.812
5.992
227,122
+0.01(+0.09%)
Aug 13, 2009
5.834
6.189
5.735
5.986
344,785
+0.15(+2.62%)
Aug 12, 2009
5.997
6.402
5.817
5.834
529,953
-0.15(-2.55%)
Aug 11, 2009
5.823
6.008
5.719
5.986
246,221
+0.14(+2.43%)
Aug 10, 2009
5.976
5.976
5.790
5.844
228,544
-0.13(-2.19%)
Aug 07, 2009
5.965
6.052
5.877
5.976
170,638
+0.17(+2.92%)
Aug 06, 2009
6.003
6.085
5.763
5.806
306,752
-0.15(-2.48%)
Aug 05, 2009
5.959
6.041
5.708
5.954
315,835
-0.13(-2.07%)
Aug 04, 2009
6.068
6.380
5.708
6.079
896,977
-0.44(-6.78%)
Aug 03, 2009
6.391
6.555
6.240
6.522
259,778
+0.10(+1.53%)
Jul 31, 2009
6.331
6.473
6.266
6.423
169,368
+0.09(+1.47%)
Jul 30, 2009
6.265
6.418
6.221
6.331
166,105
+0.07(+1.05%)
Jul 29, 2009
6.183
6.336
6.014
6.265
274,091
-0.01(-0.09%)
Jul 28, 2009
6.156
6.298
6.145
6.271
159,278
+0.16(+2.68%)
Jul 27, 2009
5.915
6.156
5.894
6.107
353,069
+0.35(+6.07%)
Jul 24, 2009
5.877
5.877
5.708
5.757
853
-0.08(-1.40%)
Jul 23, 2009
5.855
5.872
5.730
5.839
334,247
+0.05(+0.85%)
Jul 22, 2009
5.746
5.921
5.702
5.790
374,140
+0.09(+1.53%)
Jul 21, 2009
5.921
5.921
5.664
5.702
262,451
-0.09(-1.60%)
Jul 20, 2009
5.735
5.921
5.697
5.795
188,382
+0.09(+1.53%)
Jul 17, 2009
5.763
5.806
5.672
5.708
122,047
-0.07(-1.14%)
Jul 16, 2009
5.741
5.888
5.648
5.773
281,641
-0.02(-0.28%)
Jul 15, 2009
5.659
5.899
5.626
5.790
217,133
+0.13(+2.32%)
Jul 14, 2009
5.599
5.763
5.473
5.659
188,752
+0.09(+1.57%)
Jul 13, 2009
5.642
5.752
5.539
5.571
314,172
+0.03(+0.59%)
Jul 10, 2009
5.440
5.544
5.380
5.539
232,865
+0.04(+0.70%)
Jul 09, 2009
5.500
5.566
5.369
5.500
182,925
-0.02(-0.40%)
Jul 08, 2009
5.500
5.593
5.244
5.522
339,569
-0.01(-0.20%)
Jul 07, 2009
5.588
5.702
5.500
5.533
171,874
-0.09(-1.65%)
Jul 06, 2009
5.626
5.735
5.479
5.626
195,186
-0.11(-1.90%)
Jul 02, 2009
5.790
5.894
5.599
5.735
234,549
-0.21(-3.49%)
Jul 01, 2009
6.008
6.227
5.877
5.943
184,274
-0.03(-0.55%)
Jun 30, 2009
5.976
6.003
5.746
5.976
285,513
+0.10(+1.77%)
Jun 29, 2009
5.910
5.915
5.752
5.872
152,618
+0.10(+1.80%)
Jun 26, 2009
6.047
6.047
5.735
5.768
280,314
-0.14(-2.40%)
Jun 25, 2009
5.905
5.981
5.855
5.910
128,552
+0.01(+0.19%)
Jun 24, 2009
5.850
5.992
5.823
5.899
155,543
+0.04(+0.75%)
Jun 23, 2009
5.844
5.926
5.735
5.855
230,747
-0.02(-0.28%)
Jun 22, 2009
6.112
6.112
5.855
5.872
136,091
-0.33(-5.29%)
Jun 19, 2009
6.159
6.216
6.090
6.200
81,839
+0.11(+1.89%)
Jun 18, 2009
5.959
6.118
5.899
6.085
165,104
+0.08(+1.36%)
Jun 17, 2009
6.014
6.067
5.947
6.003
124,107
-0.07(-1.08%)
Jun 16, 2009
6.385
6.385
6.019
6.068
193,366
-0.03(-0.45%)
Jun 15, 2009
6.309
6.314
6.025
6.096
247,746
-0.29(-4.62%)
Jun 12, 2009
6.210
6.467
6.210
6.391
147,869
+0.04(+0.60%)
Jun 11, 2009
6.134
6.363
6.041
6.352
241,657
+0.19(+3.10%)
Jun 10, 2009
6.200
6.210
6.014
6.161
183,324
+0.05(+0.80%)
Jun 09, 2009
6.172
6.207
6.052
6.112
127,102
-0.04(-0.62%)
Jun 08, 2009
6.123
6.172
6.101
6.150
225,877
-0.11(-1.83%)
Jun 05, 2009
6.281
6.407
6.201
6.265
194,340
+0.01(+0.09%)
Jun 04, 2009
6.385
6.421
6.194
6.260
122,670
-0.08(-1.29%)
Jun 03, 2009
6.462
6.462
6.243
6.342
159,236
-0.08(-1.28%)
Jun 02, 2009
6.576
6.580
6.331
6.423
147,766
-0.13(-2.00%)
Jun 01, 2009
6.418
6.555
6.396
6.555
165,858
+0.17(+2.65%)
May 29, 2009
6.254
6.467
6.227
6.385
157,797
+0.09(+1.39%)
May 28, 2009
6.205
6.320
6.079
6.298
134,231
+0.09(+1.41%)
May 27, 2009
6.440
6.440
6.047
6.210
325,249
-0.16(-2.57%)
May 26, 2009
6.139
6.527
6.090
6.374
191,180
+0.40(+6.67%)
May 22, 2009
6.189
6.210
5.937
5.976
200,612
-0.14(-2.32%)
May 21, 2009
6.090
6.342
6.036
6.118
161,797
-0.11(-1.84%)
May 20, 2009
6.260
6.467
6.178
6.232
184,754
-0.02(-0.35%)
May 19, 2009
6.336
6.467
6.243
6.254
201,505
+0.03(+0.44%)
May 18, 2009
6.691
6.855
6.183
6.227
264,071
-0.12(-1.89%)
May 15, 2009
5.976
6.352
5.976
6.347
338,972
+0.31(+5.16%)
May 14, 2009
5.817
6.041
5.817
6.036
220,293
+0.18(+3.08%)
May 13, 2009
6.008
6.008
5.790
5.855
243,681
-0.16(-2.63%)
May 12, 2009
6.221
6.276
5.872
6.014
237,036
-0.06(-0.99%)
May 11, 2009
6.281
6.281
6.025
6.074
183,635
-0.34(-5.28%)
May 08, 2009
6.019
6.413
6.014
6.413
194,616
+0.43(+7.21%)
May 07, 2009
6.003
6.172
5.905
5.981
395,126
+0.13(+2.24%)
May 06, 2009
6.139
6.139
5.686
5.850
386,148
-0.02(-0.37%)
May 05, 2009
5.626
6.090
5.626
5.872
193,322
-0.12(-2.01%)
May 04, 2009
6.003
6.019
5.735
5.992
236,508
+0.05(+0.92%)
May 01, 2009
6.221
6.281
5.894
5.937
173,190
-0.28(-4.57%)
Apr 30, 2009
6.128
6.582
6.047
6.221
317,702
+0.21(+3.45%)
Apr 29, 2009
5.872
6.096
5.577
6.014
507,456
+0.48(+8.69%)
Apr 28, 2009
5.342
5.661
5.342
5.533
221,780
+0.07(+1.30%)
Apr 27, 2009
5.484
5.539
5.315
5.462
515,946
-0.03(-0.50%)
Apr 24, 2009
5.539
5.544
5.293
5.489
494,027
+0.09(+1.72%)
Apr 23, 2009
5.440
5.440
5.244
5.397
449,109
-0.04(-0.70%)
Apr 22, 2009
5.074
5.489
4.998
5.435
596,898
+0.40(+8.03%)
Apr 21, 2009
4.910
5.074
4.878
5.031
284,243
+0.10(+2.11%)
Apr 20, 2009
5.052
5.118
4.916
4.927
436,568
-0.23(-4.45%)
Apr 17, 2009
5.003
5.265
4.954
5.156
534,336
+0.13(+2.50%)
Apr 16, 2009
5.162
5.186
5.020
5.031
401,058
-0.16(-3.15%)
Apr 15, 2009
5.413
5.413
5.118
5.194
434,737
-0.17(-3.26%)
Apr 14, 2009
5.418
5.588
5.326
5.369
225,996
-0.17(-3.15%)
Apr 13, 2009
5.577
5.622
5.462
5.544
214,910
-0.04(-0.69%)
Apr 09, 2009
5.517
5.708
5.413
5.582
299,002
+0.16(+2.92%)
Apr 08, 2009
5.189
5.457
5.189
5.424
205,332
+0.20(+3.76%)
Apr 07, 2009
5.407
5.407
5.194
5.227
371,377
-0.23(-4.20%)
Apr 06, 2009
5.741
5.741
5.304
5.457
239,253
+0.03(+0.60%)
Apr 03, 2009
5.435
5.489
5.342
5.424
149,310
+0.02(+0.40%)
Apr 02, 2009
5.457
5.544
5.238
5.402
311,842
+0.20(+3.78%)
Apr 01, 2009
5.391
5.391
5.025
5.205
142,477
+0.13(+2.58%)
Mar 31, 2009
4.834
5.162
4.818
5.074
238,872
+0.22(+4.50%)
Mar 30, 2009
5.151
5.151
4.758
4.856
271,974
-0.43(-8.07%)
Mar 26, 2009
5.189
5.309
5.025
5.282
398,766
+0.15(+2.98%)
Mar 25, 2009
5.184
5.380
4.752
5.129
431,328
+0.15(+3.07%)
Mar 24, 2009
5.134
5.200
4.894
4.976
224,277
-0.15(-2.98%)
Mar 23, 2009
4.834
5.134
4.832
5.129
323,908
+0.46(+9.95%)
Mar 20, 2009
4.861
4.916
4.643
4.665
231,051
-0.25(-5.11%)
Mar 19, 2009
5.091
5.255
4.900
4.916
312,741
-0.09(-1.85%)
Mar 18, 2009
4.818
5.052
4.747
5.009
271,872
+0.16(+3.38%)
Mar 17, 2009
4.654
4.878
4.370
4.845
347,068
+0.14(+2.90%)
Mar 16, 2009
4.692
5.003
4.583
4.708
384,914
-0.01(-0.12%)
Mar 13, 2009
4.856
4.861
4.550
4.714
0
-0.04(-0.80%)
Mar 12, 2009
4.812
4.869
4.473
4.752
389,722
+0.04(+0.81%)
Mar 11, 2009
4.370
4.714
4.157
4.714
640,141
+0.42(+9.80%)
Mar 10, 2009
3.610
4.293
3.496
4.293
844,393
+0.81(+23.39%)
Mar 09, 2009
3.321
3.550
3.250
3.479
945,136
+0.20(+6.17%)
Mar 06, 2009
3.436
3.582
3.141
3.277
0
-0.15(-4.46%)
Mar 05, 2009
3.556
3.556
3.387
3.430
393,469
-0.27(-7.24%)
Mar 04, 2009
3.523
3.769
3.316
3.698
582,143
-0.12(-3.15%)
Mar 02, 2009
4.124
4.129
3.747
3.818
762,209
-0.38(-8.98%)
Feb 27, 2009
4.364
4.364
4.113
4.195
0
-0.04(-0.90%)
Feb 26, 2009
4.260
4.408
4.217
4.233
247,524
-0.05(-1.15%)
Feb 25, 2009
4.315
4.446
4.146
4.282
425,871
-0.07(-1.63%)
Feb 24, 2009
4.184
4.370
4.184
4.353
363,344
+0.15(+3.51%)
Feb 23, 2009
4.637
4.637
4.189
4.206
343,188
-0.27(-6.10%)
Feb 20, 2009
4.910
4.910
4.413
4.479
0
-0.38(-7.87%)
Feb 19, 2009
5.003
5.052
4.845
4.861
585,382
-0.32(-6.22%)
Feb 18, 2009
5.145
5.479
5.145
5.184
473,206
+0.04(+0.74%)
Feb 17, 2009
5.074
5.626
5.058
5.145
778,279
-0.07(-1.36%)
Feb 13, 2009
5.462
5.517
5.189
5.216
0
-0.29(-5.35%)
Feb 12, 2009
5.429
5.528
4.976
5.511
622,823
+0.08(+1.51%)
Feb 11, 2009
5.905
5.905
5.353
5.429
442,436
-0.05(-0.90%)
Feb 10, 2009
5.686
5.686
5.451
5.479
411,964
-0.19(-3.28%)
Feb 09, 2009
5.741
5.741
5.571
5.664
205,502
+0.02(+0.29%)
Feb 06, 2009
5.571
5.719
5.544
5.648
0
+0.09(+1.57%)
Feb 05, 2009
5.539
5.653
5.462
5.560
277,320
+0.07(+1.29%)
Feb 04, 2009
5.752
5.823
5.462
5.489
478,683
-0.17(-3.09%)
Feb 03, 2009
5.604
5.713
5.500
5.664
351,822
+0.02(+0.39%)
Feb 02, 2009
5.855
5.855
5.500
5.642
528,831
-0.22(-3.73%)
Jan 30, 2009
6.057
6.057
5.696
5.861
0
+0.07(+1.23%)
Jan 29, 2009
6.008
6.057
5.730
5.790
404,553
-0.25(-4.07%)
Jan 28, 2009
6.260
6.265
5.899
6.036
465,639
-0.01(-0.18%)
Jan 27, 2009
5.779
6.271
5.779
6.047
685,162
+0.31(+5.33%)
Jan 26, 2009
6.828
6.828
5.462
5.741
1,221,210
-0.76(-11.75%)
Jan 23, 2009
7.084
7.084
6.423
6.505
0
-0.76(-10.45%)
Jan 22, 2009
7.472
7.631
7.106
7.265
316,047
-0.21(-2.85%)
Jan 21, 2009
7.166
7.483
7.134
7.478
226,241
+0.37(+5.15%)
Jan 20, 2009
7.456
7.540
7.073
7.112
253,319
-0.43(-5.72%)
Jan 16, 2009
7.647
7.674
7.467
7.543
0
+0.04(+0.51%)
Jan 15, 2009
7.521
7.647
7.106
7.505
363,551
+0.06(+0.81%)
Jan 14, 2009
7.428
7.554
7.177
7.445
260,089
+0.01(+0.07%)
Jan 13, 2009
7.155
7.450
7.073
7.439
288,527
+0.34(+4.77%)
Jan 12, 2009
7.199
7.199
6.975
7.101
525,306
-0.04(-0.54%)
Jan 09, 2009
7.625
7.625
7.106
7.139
416,839
-0.34(-4.60%)
Jan 08, 2009
7.521
7.625
7.336
7.483
390,134
-0.04(-0.51%)
Jan 07, 2009
7.450
7.647
7.374
7.521
322,892
-0.08(-1.01%)
Jan 06, 2009
7.620
7.702
7.423
7.598
536,416
+0.13(+1.68%)
Jan 05, 2009
7.319
7.571
7.232
7.472
200,059
+0.21(+2.93%)
Jan 02, 2009
6.953
7.347
6.713
7.259
0
+0.42(+6.07%)
Jan 01, 2009
6.593
6.877
6.489
6.844
0
+0.00(+0.00%)
Dec 31, 2008
6.593
6.877
6.489
6.844
454,449
+0.19(+2.79%)
Dec 30, 2008
6.582
6.806
6.555
6.658
437,961
+0.05(+0.83%)
Dec 29, 2008
6.691
6.691
6.555
6.604
315,267
-0.07(-1.06%)
Dec 26, 2008
6.582
6.691
6.582
6.675
0
+0.07(+1.08%)
Dec 24, 2008
6.604
6.735
6.569
6.604
127,239
-0.08(-1.14%)
Dec 23, 2008
6.593
6.789
6.555
6.680
224,672
+0.04(+0.66%)
Dec 22, 2008
6.828
6.906
6.555
6.636
246,547
-0.23(-3.42%)
Dec 19, 2008
6.822
7.063
6.822
6.871
153,422
-0.05(-0.79%)
Dec 18, 2008
7.084
7.084
6.849
6.926
229,443
+0.01(+0.16%)
Dec 17, 2008
7.063
7.084
6.800
6.915
360,037
-0.27(-3.73%)
Dec 16, 2008
6.713
7.237
6.708
7.183
489,643
+0.38(+5.62%)
Dec 15, 2008
6.997
7.183
6.675
6.800
249,163
-0.25(-3.49%)
Dec 12, 2008
7.434
7.434
6.910
7.046
0
-0.25(-3.37%)
Dec 11, 2008
7.631
7.652
7.166
7.292
277,234
-0.23(-3.05%)
Dec 10, 2008
7.390
7.729
7.259
7.521
213,470
+0.14(+1.92%)
Dec 09, 2008
7.636
7.663
7.336
7.379
225,505
-0.20(-2.67%)
Dec 08, 2008
7.510
7.702
7.336
7.581
390,696
+0.25(+3.43%)
Dec 05, 2008
6.921
7.336
6.680
7.330
0
+0.43(+6.17%)
Dec 04, 2008
6.828
7.128
6.691
6.904
250,668
+0.04(+0.56%)
Dec 03, 2008
6.746
6.931
6.609
6.866
199,922
+0.14(+2.03%)
Dec 02, 2008
6.855
6.904
6.609
6.729
403,226
+0.03(+0.49%)
Dec 01, 2008
7.101
7.270
6.697
6.697
202,879
-0.64(-8.78%)
Nov 28, 2008
7.243
7.374
7.143
7.341
161,019
-0.03(-0.44%)
Nov 26, 2008
7.205
7.478
7.008
7.374
238,586
+0.31(+4.33%)
Nov 25, 2008
6.964
7.090
6.718
7.068
233,619
+0.29(+4.35%)
Nov 24, 2008
6.544
6.863
6.544
6.773
386,386
+0.21(+3.25%)
Nov 21, 2008
6.631
6.811
6.145
6.560
432,582
+0.25(+3.89%)
Nov 20, 2008
6.948
7.068
6.150
6.314
599,100
-0.68(-9.69%)
Nov 19, 2008
7.893
8.160
6.981
6.992
333,604
-1.02(-12.75%)
Nov 18, 2008
8.406
8.734
7.549
8.013
543,532
-0.02(-0.20%)
Nov 17, 2008
7.909
8.231
7.379
8.029
726,741
+0.60(+8.09%)
Nov 14, 2008
7.434
7.986
7.324
7.428
0
-0.01(-0.07%)
Nov 13, 2008
7.472
7.538
6.904
7.434
540,139
-0.14(-1.80%)
Nov 12, 2008
8.046
8.128
7.510
7.571
479,679
-0.45(-5.59%)
Nov 11, 2008
9.155
9.204
7.456
8.018
642,012
-0.72(-8.19%)
Nov 10, 2008
9.553
9.553
8.384
8.734
403,656
-0.84(-8.73%)
Nov 07, 2008
9.886
9.886
9.182
9.570
0
-0.33(-3.31%)
Nov 06, 2008
10.16
10.65
9.641
9.897
357,481
-0.28(-2.74%)
Nov 05, 2008
10.21
10.28
9.794
10.18
182,676
-0.04(-0.37%)
Nov 04, 2008
9.832
10.29
9.723
10.21
212,995
+0.44(+4.53%)
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.