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
Toshiba Corp
(OP:
TOSBF
)
N/A
UNCHANGED
Last Price
Updated: 9:30 AM EST, Dec 20, 2023
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, 2007
8.500
8.550
8.300
8.550
31,100
+0.05(+0.59%)
Oct 30, 2007
9.200
8.500
8.300
8.500
43,539
-0.70(-7.61%)
Oct 29, 2007
8.500
9.200
8.650
9.200
61,950
+0.70(+8.24%)
Oct 26, 2007
8.500
8.550
8.400
8.500
25,656
-0.05(-0.58%)
Oct 25, 2007
8.550
8.550
8.400
8.550
15,084
+0.05(+0.59%)
Oct 24, 2007
8.550
8.500
8.300
8.500
53,341
-0.05(-0.58%)
Oct 23, 2007
8.550
8.650
8.450
8.550
11,800
-0.10(-1.16%)
Oct 19, 2007
8.650
8.700
8.450
8.650
15,979
-0.20(-2.26%)
Oct 18, 2007
8.850
8.900
8.700
8.850
12,476
+0.20(+2.31%)
Oct 17, 2007
8.650
8.800
8.650
8.650
5,725
-0.10(-1.14%)
Oct 16, 2007
8.750
8.750
8.600
8.750
19,414
+0.00(+0.00%)
Oct 15, 2007
8.750
8.900
8.750
8.750
22,570
-0.25(-2.78%)
Oct 12, 2007
9.000
9.100
8.900
9.000
12,450
-0.20(-2.17%)
Oct 11, 2007
9.200
9.200
9.050
9.200
21,836
+0.00(+0.00%)
Oct 10, 2007
9.200
9.200
9.200
9.200
0
+0.00(+0.00%)
Oct 09, 2007
9.200
9.200
9.200
9.200
0
+0.00(+0.00%)
Oct 08, 2007
9.250
9.200
9.000
9.200
8,600
-0.05(-0.54%)
Oct 05, 2007
9.250
9.300
9.250
9.250
10,100
-0.05(-0.54%)
Oct 04, 2007
9.350
9.300
9.100
9.300
6,779
-0.05(-0.53%)
Oct 03, 2007
9.350
9.450
9.250
9.350
14,387
+0.10(+1.08%)
Oct 02, 2007
9.250
9.350
9.100
9.250
5,600
-0.10(-1.07%)
Oct 01, 2007
9.350
9.350
9.000
9.350
30,495
+0.00(+0.00%)
Sep 28, 2007
9.350
9.400
9.200
9.350
16,980
+0.10(+1.08%)
Sep 27, 2007
8.900
9.250
9.050
9.250
24,400
+0.35(+3.93%)
Sep 26, 2007
8.650
8.900
8.800
8.900
12,000
+0.25(+2.89%)
Sep 25, 2007
8.650
8.700
8.600
8.650
38,710
+0.00(+0.00%)
Sep 24, 2007
8.650
8.650
8.400
8.650
31,500
+0.10(+1.17%)
Sep 21, 2007
8.650
8.550
8.440
8.550
8,490
-0.10(-1.16%)
Sep 20, 2007
8.650
8.750
8.600
8.650
11,100
-0.05(-0.57%)
Sep 19, 2007
8.700
8.700
8.450
8.700
10,225
+0.25(+2.96%)
Sep 18, 2007
8.350
8.450
8.000
8.450
25,340
+0.10(+1.20%)
Sep 17, 2007
8.350
8.350
8.250
8.350
31,762
+0.05(+0.60%)
Sep 14, 2007
8.300
8.350
8.200
8.300
28,075
-0.15(-1.78%)
Sep 13, 2007
8.450
8.450
8.250
8.450
26,050
-0.30(-3.43%)
Sep 12, 2007
8.750
8.850
8.700
8.750
77,370
+0.00(+0.00%)
Sep 11, 2007
8.750
8.850
8.700
8.750
19,200
-0.10(-1.13%)
Sep 10, 2007
8.850
8.850
8.700
8.850
14,115
+0.00(+0.00%)
Sep 07, 2007
8.850
8.950
8.800
8.850
6,100
-0.20(-2.21%)
Sep 06, 2007
9.050
9.050
8.850
9.050
5,400
+0.00(+0.00%)
Sep 05, 2007
9.050
9.050
8.900
9.050
19,574
+0.00(+0.00%)
Sep 04, 2007
9.050
9.150
9.000
9.050
6,553
+0.10(+1.12%)
Aug 31, 2007
8.950
9.150
8.950
8.950
4,156
+0.05(+0.56%)
Aug 30, 2007
8.900
8.900
8.800
8.900
5,734
-0.05(-0.56%)
Aug 29, 2007
9.150
9.000
8.700
8.950
22,150
-0.20(-2.19%)
Aug 28, 2007
9.150
9.200
9.000
9.150
13,600
+0.00(+0.00%)
Aug 27, 2007
9.150
9.200
9.100
9.150
16,115
-0.10(-1.08%)
Aug 24, 2007
9.150
9.250
9.250
9.250
2,125
+0.10(+1.09%)
Aug 23, 2007
9.150
9.200
9.000
9.150
10,775
+0.05(+0.55%)
Aug 22, 2007
9.100
9.100
8.750
9.100
16,020
+0.30(+3.41%)
Aug 21, 2007
8.800
9.000
8.800
8.800
13,205
+0.30(+3.53%)
Aug 20, 2007
8.500
8.700
8.500
8.500
44,020
+0.05(+0.59%)
Aug 17, 2007
8.450
8.500
8.000
8.450
38,420
-0.15(-1.74%)
Aug 16, 2007
8.600
8.750
8.400
8.600
49,680
-0.40(-4.44%)
Aug 15, 2007
9.000
9.250
9.000
9.000
28,525
-0.10(-1.10%)
Aug 14, 2007
9.100
9.400
9.100
9.100
29,256
-0.05(-0.55%)
Aug 13, 2007
9.150
9.300
9.100
9.150
14,715
+0.10(+1.10%)
Aug 10, 2007
9.050
9.100
9.000
9.050
20,833
-0.40(-4.23%)
Aug 09, 2007
9.450
9.600
9.200
9.450
12,344
+0.05(+0.53%)
Aug 08, 2007
9.400
9.400
9.250
9.400
21,206
-0.15(-1.57%)
Aug 07, 2007
9.550
9.600
9.350
9.550
13,868
+0.20(+2.14%)
Aug 06, 2007
9.350
9.450
9.200
9.350
22,020
+0.25(+2.75%)
Aug 03, 2007
9.100
9.250
9.000
9.100
18,699
+0.25(+2.82%)
Aug 02, 2007
8.850
8.900
8.750
8.850
19,539
-0.20(-2.21%)
Aug 01, 2007
9.050
9.050
8.900
9.050
65,525
-0.40(-4.23%)
Jul 31, 2007
9.450
9.500
9.300
9.450
46,122
-0.20(-2.07%)
Jul 30, 2007
9.650
9.700
9.550
9.650
23,450
+0.15(+1.58%)
Jul 27, 2007
9.600
9.500
9.300
9.500
50,950
-0.10(-1.04%)
Jul 26, 2007
9.600
9.750
9.450
9.600
83,791
-0.20(-2.04%)
Jul 25, 2007
9.800
9.800
9.700
9.800
23,800
+0.20(+2.08%)
Jul 24, 2007
9.600
9.700
9.600
9.600
12,815
-0.05(-0.52%)
Jul 23, 2007
9.650
9.650
9.450
9.650
16,365
+0.35(+3.76%)
Jul 20, 2007
9.300
9.300
9.150
9.300
9,885
+0.05(+0.54%)
Jul 19, 2007
9.250
9.250
9.150
9.250
23,200
-0.15(-1.60%)
Jul 18, 2007
9.200
9.400
9.200
9.400
13,900
+0.20(+2.17%)
Jul 17, 2007
9.200
9.350
9.200
9.200
14,882
-0.05(-0.54%)
Jul 16, 2007
9.300
9.300
9.200
9.250
17,384
-0.05(-0.54%)
Jul 13, 2007
9.000
9.300
9.200
9.300
16,461
+0.30(+3.33%)
Jul 12, 2007
9.300
9.300
8.950
9.000
27,700
-0.30(-3.23%)
Jul 11, 2007
8.750
9.300
9.100
9.300
16,205
+0.55(+6.29%)
Jul 10, 2007
8.750
8.850
8.700
8.750
24,380
-0.10(-1.13%)
Jul 09, 2007
8.850
8.900
8.700
8.850
12,280
+0.25(+2.91%)
Jul 06, 2007
8.600
8.600
8.450
8.600
2,800
+0.05(+0.58%)
Jul 05, 2007
8.550
8.800
8.550
8.550
20,550
-0.25(-2.84%)
Jul 03, 2007
8.800
9.000
8.800
8.800
21,994
-0.20(-2.22%)
Jul 02, 2007
9.000
9.000
8.850
9.000
12,905
+0.35(+4.05%)
Jun 29, 2007
8.650
8.800
8.600
8.650
19,959
+0.15(+1.76%)
Jun 28, 2007
8.500
8.500
8.350
8.500
13,730
+0.05(+0.59%)
Jun 27, 2007
8.450
8.450
8.300
8.450
9,360
+0.05(+0.60%)
Jun 26, 2007
8.400
8.400
8.200
8.400
50,700
+0.15(+1.82%)
Jun 25, 2007
8.250
8.250
8.200
8.250
5,700
+0.15(+1.85%)
Jun 22, 2007
8.200
8.250
8.100
8.100
3,700
-0.10(-1.22%)
Jun 21, 2007
8.200
8.200
8.000
8.200
12,120
+0.65(+8.61%)
Jun 20, 2007
7.550
8.050
7.850
7.550
8,010
+0.00(+0.00%)
Jun 19, 2007
7.550
8.000
7.800
7.550
13,180
+0.00(+0.00%)
Jun 18, 2007
7.550
8.050
7.900
7.550
26,055
+0.00(+0.00%)
Jun 15, 2007
7.550
8.100
7.872
7.550
17,700
+0.00(+0.00%)
Jun 14, 2007
7.550
7.900
7.800
7.550
16,928
+0.00(+0.00%)
Jun 13, 2007
7.550
7.800
7.650
7.550
8,500
+0.00(+0.00%)
Jun 12, 2007
7.550
7.850
7.700
7.550
20,137
+0.00(+0.00%)
Jun 11, 2007
7.550
7.550
7.550
7.550
0
+0.00(+0.00%)
Jun 08, 2007
7.550
7.700
7.550
7.550
1,700
+0.00(+0.00%)
Jun 07, 2007
7.550
7.700
7.550
7.550
7,050
-0.20(-2.58%)
Jun 06, 2007
7.750
7.750
7.750
7.750
1,600
+0.10(+1.31%)
Jun 05, 2007
7.650
7.850
7.650
7.650
20,051
+0.00(+0.00%)
Jun 04, 2007
7.650
7.700
7.500
7.650
4,315
+0.15(+2.00%)
Jun 01, 2007
7.500
7.550
7.450
7.500
16,300
+0.15(+2.04%)
May 31, 2007
7.350
7.350
7.350
7.350
1,800
-0.05(-0.68%)
May 30, 2007
7.400
7.500
7.300
7.400
4,100
+0.00(+0.00%)
May 29, 2007
7.400
7.550
7.400
7.400
8,866
-0.05(-0.67%)
May 25, 2007
7.450
7.450
7.300
7.450
8,272
-0.05(-0.67%)
May 24, 2007
7.450
7.500
7.350
7.500
7,110
+0.05(+0.67%)
May 23, 2007
7.450
7.600
7.450
7.450
11,455
-0.02(-0.27%)
May 22, 2007
7.450
7.600
7.450
7.470
5,990
+0.02(+0.27%)
May 21, 2007
7.450
7.450
7.250
7.450
7,800
+0.25(+3.47%)
May 18, 2007
7.200
7.350
7.150
7.200
14,100
-0.06(-0.83%)
May 17, 2007
7.260
7.350
7.260
7.260
27,700
-0.14(-1.89%)
May 16, 2007
7.400
7.450
7.300
7.400
24,274
-0.15(-1.99%)
May 15, 2007
7.550
7.550
7.350
7.550
18,550
-0.15(-1.95%)
May 14, 2007
7.700
7.700
7.550
7.700
20,625
-0.05(-0.65%)
May 11, 2007
7.750
7.750
7.550
7.750
13,445
+0.05(+0.65%)
May 10, 2007
7.700
7.850
7.650
7.700
6,300
-0.05(-0.65%)
May 09, 2007
7.750
7.900
7.400
7.750
18,110
-0.15(-1.90%)
May 08, 2007
7.900
7.950
7.800
7.900
21,367
+0.25(+3.27%)
May 07, 2007
7.650
7.700
7.650
7.650
18,055
+0.30(+4.08%)
May 04, 2007
7.350
7.500
7.350
7.350
17,080
-0.15(-2.00%)
May 03, 2007
7.500
7.500
7.400
7.500
10,360
+0.10(+1.35%)
May 02, 2007
7.400
7.500
7.400
7.400
15,775
-0.05(-0.67%)
May 01, 2007
7.450
7.500
7.350
7.450
19,400
-0.05(-0.67%)
Apr 30, 2007
7.500
7.500
7.400
7.500
20,345
+0.10(+1.35%)
Apr 27, 2007
7.500
7.500
7.400
7.400
58,972
-0.10(-1.33%)
Apr 26, 2007
7.500
7.550
7.400
7.500
10,485
+0.10(+1.35%)
Apr 25, 2007
7.550
7.550
7.400
7.400
32,500
-0.15(-1.99%)
Apr 24, 2007
7.550
7.550
7.400
7.550
15,617
+0.05(+0.67%)
Apr 23, 2007
7.500
7.500
7.350
7.500
15,550
-0.10(-1.32%)
Apr 20, 2007
7.600
7.650
7.450
7.600
9,335
+0.15(+2.01%)
Apr 19, 2007
7.550
7.500
7.350
7.450
16,000
-0.10(-1.32%)
Apr 18, 2007
7.550
7.550
7.450
7.550
14,606
+0.00(+0.00%)
Apr 17, 2007
7.550
7.550
7.450
7.550
31,688
+0.00(+0.00%)
Apr 16, 2007
7.550
7.550
7.550
7.550
8,050
+0.15(+2.03%)
Apr 13, 2007
7.400
7.500
7.350
7.400
17,070
-0.10(-1.33%)
Apr 12, 2007
7.500
7.550
7.300
7.500
43,450
+0.10(+1.35%)
Apr 11, 2007
7.400
7.400
7.250
7.400
49,299
-0.15(-1.99%)
Apr 10, 2007
7.550
7.550
7.350
7.550
59,000
+0.15(+2.03%)
Apr 09, 2007
7.400
7.400
7.250
7.400
19,996
+0.25(+3.50%)
Apr 05, 2007
7.150
7.250
7.050
7.150
38,011
+0.20(+2.88%)
Apr 04, 2007
6.950
7.050
6.950
6.950
16,750
+0.00(+0.00%)
Apr 03, 2007
6.950
7.000
6.800
6.950
44,325
+0.20(+2.96%)
Apr 02, 2007
6.750
6.800
6.650
6.750
49,268
+0.00(+0.00%)
Mar 30, 2007
6.750
6.750
6.600
6.750
26,600
+0.00(+0.00%)
Mar 29, 2007
6.750
6.790
6.600
6.750
33,000
+0.00(+0.00%)
Mar 28, 2007
6.750
6.750
6.550
6.750
26,100
-0.04(-0.59%)
Mar 27, 2007
6.790
6.800
6.700
6.790
46,700
-0.06(-0.88%)
Mar 26, 2007
6.850
6.850
6.700
6.850
34,850
+0.00(+0.00%)
Mar 23, 2007
6.850
6.850
6.750
6.850
22,670
+0.05(+0.74%)
Mar 22, 2007
6.800
6.850
6.660
6.800
11,800
+0.05(+0.74%)
Mar 21, 2007
6.750
6.800
6.700
6.750
23,651
-0.05(-0.74%)
Mar 20, 2007
6.800
6.800
6.610
6.800
5,400
+0.05(+0.74%)
Mar 19, 2007
6.750
6.850
6.660
6.750
46,820
+0.10(+1.50%)
Mar 16, 2007
6.650
6.700
6.500
6.650
6,265
+0.15(+2.31%)
Mar 15, 2007
6.500
6.600
6.450
6.500
6,600
+0.15(+2.36%)
Mar 14, 2007
6.350
6.350
6.300
6.350
19,260
-0.10(-1.55%)
Mar 13, 2007
6.450
6.600
6.400
6.450
9,300
+0.00(+0.00%)
Mar 12, 2007
6.450
6.600
6.400
6.450
31,424
+0.00(+0.00%)
Mar 09, 2007
6.450
6.600
6.450
6.450
6,800
-0.05(-0.77%)
Mar 08, 2007
6.500
6.500
6.300
6.500
4,650
+0.20(+3.17%)
Mar 07, 2007
6.300
6.300
6.200
6.300
94,100
+0.00(+0.00%)
Mar 06, 2007
6.300
6.300
6.100
6.300
36,741
+0.05(+0.80%)
Mar 05, 2007
6.250
6.350
6.000
6.250
93,220
-0.05(-0.79%)
Mar 02, 2007
6.350
6.300
6.200
6.300
32,850
-0.05(-0.79%)
Mar 01, 2007
6.350
6.400
6.200
6.350
22,500
+0.10(+1.60%)
Feb 28, 2007
6.250
6.500
6.250
6.250
30,300
-0.20(-3.10%)
Feb 27, 2007
6.450
6.500
6.200
6.450
28,451
+0.06(+0.94%)
Feb 26, 2007
6.390
6.450
6.200
6.390
18,830
+0.09(+1.43%)
Feb 23, 2007
6.300
6.450
6.200
6.300
38,750
+0.00(+0.00%)
Feb 22, 2007
6.300
6.400
6.150
6.300
57,350
-0.05(-0.79%)
Feb 21, 2007
6.350
6.400
6.200
6.350
45,396
-0.05(-0.78%)
Feb 20, 2007
6.400
6.450
6.150
6.400
99,938
-0.05(-0.78%)
Feb 16, 2007
6.450
6.550
6.250
6.450
55,671
-0.05(-0.77%)
Feb 15, 2007
6.500
6.550
6.300
6.500
46,400
+0.20(+3.17%)
Feb 14, 2007
6.300
6.750
6.150
6.300
46,100
+0.00(+0.00%)
Feb 13, 2007
6.300
6.300
6.050
6.300
19,225
+0.15(+2.44%)
Feb 12, 2007
6.150
6.200
5.950
6.150
71,062
+0.00(+0.00%)
Feb 09, 2007
6.150
6.200
5.950
6.150
52,600
+0.10(+1.65%)
Feb 08, 2007
6.050
6.100
5.900
6.050
29,800
+0.10(+1.68%)
Feb 07, 2007
5.950
6.200
5.950
5.950
36,100
-0.07(-1.16%)
Feb 06, 2007
6.020
6.300
6.000
6.020
37,155
-0.18(-2.90%)
Feb 05, 2007
6.200
6.300
5.950
6.200
65,100
-0.10(-1.59%)
Feb 02, 2007
6.300
6.500
6.150
6.300
41,295
-0.20(-3.08%)
Feb 01, 2007
6.500
6.550
6.250
6.500
35,665
+0.20(+3.17%)
Jan 31, 2007
6.300
6.500
6.200
6.300
37,078
-0.15(-2.33%)
Jan 30, 2007
6.450
6.550
6.250
6.450
28,924
-0.10(-1.53%)
Jan 29, 2007
6.550
6.600
6.300
6.550
89,150
-0.15(-2.24%)
Jan 26, 2007
6.700
6.700
6.400
6.700
31,400
-0.05(-0.74%)
Jan 25, 2007
6.750
6.950
6.500
6.750
54,575
+0.00(+0.00%)
Jan 24, 2007
6.750
6.850
6.550
6.750
33,825
+0.20(+3.05%)
Jan 23, 2007
6.550
6.750
6.550
6.550
48,290
-0.20(-2.96%)
Jan 22, 2007
6.750
6.800
6.500
6.750
55,394
+0.05(+0.75%)
Jan 19, 2007
6.700
6.750
6.400
6.700
79,430
-0.10(-1.47%)
Jan 18, 2007
6.800
6.850
6.550
6.800
69,335
-0.05(-0.73%)
Jan 17, 2007
6.850
6.900
6.650
6.850
54,854
-0.10(-1.44%)
Jan 16, 2007
6.950
6.950
6.750
6.950
126,118
+0.00(+0.00%)
Jan 12, 2007
6.950
7.050
6.700
6.950
65,657
+0.13(+1.91%)
Jan 11, 2007
6.820
6.900
6.780
6.820
50,700
-0.01(-0.15%)
Jan 10, 2007
6.830
6.900
6.600
6.830
73,010
-0.12(-1.73%)
Jan 09, 2007
6.950
6.950
6.740
6.950
77,164
+0.06(+0.87%)
Jan 08, 2007
6.890
6.950
6.650
6.890
24,040
+0.00(+0.00%)
Jan 05, 2007
6.890
6.890
6.650
6.890
10,250
+0.34(+5.19%)
Jan 04, 2007
6.600
6.800
6.550
6.550
2,500
-0.05(-0.76%)
Jan 03, 2007
6.600
6.650
6.450
6.600
14,100
+0.00(+0.00%)
Dec 29, 2006
6.600
6.650
6.400
6.600
5,602
-0.05(-0.75%)
Dec 28, 2006
6.650
6.750
6.450
6.650
10,000
+0.20(+3.10%)
Dec 27, 2006
6.450
6.500
6.450
6.450
10,500
+0.00(+0.00%)
Dec 26, 2006
6.450
6.600
6.400
6.450
5,250
-0.15(-2.27%)
Dec 22, 2006
6.600
6.650
6.350
6.600
22,300
-0.15(-2.22%)
Dec 21, 2006
6.750
6.750
6.750
6.750
4,000
+0.05(+0.75%)
Dec 20, 2006
6.700
6.700
6.700
6.700
7,000
+0.00(+0.00%)
Dec 19, 2006
6.700
6.700
6.650
6.700
10,800
-0.05(-0.74%)
Dec 18, 2006
6.750
6.800
6.650
6.750
69,510
+0.05(+0.75%)
Dec 15, 2006
6.700
6.700
6.700
6.700
2,150
+0.00(+0.00%)
Dec 14, 2006
6.700
6.700
6.450
6.700
4,000
+0.05(+0.75%)
Dec 13, 2006
6.650
6.700
6.450
6.650
6,750
+0.15(+2.31%)
Dec 12, 2006
6.500
6.500
6.500
6.500
2,000
+0.00(+0.00%)
Dec 11, 2006
6.500
6.600
6.500
6.500
18,000
+0.02(+0.31%)
Dec 08, 2006
6.480
6.480
6.480
6.480
2,000
-0.12(-1.82%)
Dec 07, 2006
6.600
6.600
6.600
6.600
1,000
+0.05(+0.76%)
Dec 06, 2006
6.550
6.550
6.550
6.550
2,000
+0.00(+0.00%)
Dec 05, 2006
6.550
6.550
6.550
6.550
1,145
+0.05(+0.77%)
Dec 04, 2006
6.500
6.600
6.500
6.500
103,700
+0.20(+3.17%)
Dec 01, 2006
6.300
6.300
6.300
6.300
2,000
+0.00(+0.00%)
Nov 30, 2006
6.300
6.300
6.300
6.300
2,000
+0.00(+0.00%)
Nov 29, 2006
6.300
6.450
6.250
6.300
5,600
+0.30(+5.00%)
Nov 28, 2006
6.000
6.100
6.000
6.000
2,200
-0.10(-1.64%)
Nov 27, 2006
6.100
6.100
6.100
6.100
400
+0.15(+2.52%)
Nov 24, 2006
5.950
5.950
5.950
5.950
0
+0.00(+0.00%)
Nov 22, 2006
5.950
5.950
5.950
5.950
0
+0.00(+0.00%)
Nov 21, 2006
5.950
5.950
5.950
5.950
1,000
-0.20(-3.25%)
Nov 20, 2006
6.150
6.150
6.050
6.150
33,110
-0.15(-2.38%)
Nov 17, 2006
6.300
6.350
6.050
6.300
2,200
+0.00(+0.00%)
Nov 16, 2006
6.300
6.300
6.300
6.300
2,100
-0.05(-0.79%)
Nov 15, 2006
6.350
6.350
6.320
6.350
31,480
+0.00(+0.00%)
Nov 14, 2006
6.350
6.400
6.200
6.350
4,950
+0.10(+1.60%)
Nov 13, 2006
6.250
6.300
6.050
6.250
3,700
+0.10(+1.63%)
Nov 10, 2006
6.150
6.150
6.150
6.150
1,000
+0.10(+1.65%)
Nov 09, 2006
6.050
6.300
6.050
6.050
15,500
-0.35(-5.47%)
Nov 08, 2006
6.400
6.400
6.350
6.400
9,000
+0.05(+0.79%)
Nov 07, 2006
6.350
6.350
6.350
6.350
500
+0.00(+0.00%)
Nov 06, 2006
6.350
6.400
6.350
6.350
4,000
+0.05(+0.79%)
Nov 03, 2006
6.300
6.400
6.100
6.300
21,160
+0.05(+0.80%)
Nov 02, 2006
6.250
6.250
6.250
6.250
1,000
+0.00(+0.00%)
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.