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
Addus Homecare Corp
(NQ:
ADUS
)
114.81
+3.08 (+2.76%)
Streaming Delayed Price
Updated: 4:00 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 31, 2011
3.870
3.900
3.840
3.850
6,729
-0.05(-1.28%)
Oct 28, 2011
3.850
3.900
3.850
3.900
9,388
+0.04(+1.04%)
Oct 27, 2011
3.900
4.000
3.860
3.860
30,086
+0.02(+0.52%)
Oct 26, 2011
3.850
3.850
3.725
3.840
5,167
+0.10(+2.67%)
Oct 25, 2011
3.750
3.750
3.700
3.740
6,011
-0.01(-0.27%)
Oct 24, 2011
3.940
3.940
3.630
3.750
31,892
-0.10(-2.65%)
Oct 21, 2011
3.870
3.989
3.750
3.852
16,042
-0.01(-0.21%)
Oct 20, 2011
3.900
3.925
3.860
3.860
4,548
-0.07(-1.78%)
Oct 19, 2011
3.870
3.979
3.850
3.930
35,570
+0.15(+3.97%)
Oct 18, 2011
3.900
3.900
3.760
3.780
12,942
-0.09(-2.42%)
Oct 17, 2011
3.980
4.000
3.873
3.873
26,971
-0.07(-1.69%)
Oct 14, 2011
4.030
4.060
3.870
3.940
12,225
-0.07(-1.75%)
Oct 13, 2011
4.040
4.040
3.890
4.010
10,234
+0.06(+1.52%)
Oct 12, 2011
3.950
4.040
3.850
3.950
25,001
+0.09(+2.33%)
Oct 11, 2011
3.800
3.964
3.761
3.860
5,016
+0.02(+0.52%)
Oct 10, 2011
3.990
4.000
3.770
3.840
12,200
-0.14(-3.52%)
Oct 07, 2011
3.990
4.000
3.950
3.980
13,366
+0.11(+2.84%)
Oct 06, 2011
4.120
4.120
3.800
3.870
8,748
-0.21(-5.15%)
Oct 05, 2011
3.250
4.080
3.250
4.080
20,099
+0.74(+22.16%)
Oct 04, 2011
3.690
3.744
3.340
3.340
16,773
-0.46(-12.11%)
Oct 03, 2011
4.110
4.150
3.690
3.800
16,276
-0.25(-6.17%)
Sep 30, 2011
4.090
4.090
3.970
4.050
1,250
-0.05(-1.22%)
Sep 29, 2011
4.020
4.100
3.962
4.100
31,869
+0.08(+1.99%)
Sep 28, 2011
4.100
4.100
4.010
4.020
4,568
-0.06(-1.47%)
Sep 27, 2011
4.060
4.240
4.050
4.080
5,360
+0.01(+0.25%)
Sep 26, 2011
4.020
4.100
4.020
4.070
6,800
-0.03(-0.71%)
Sep 23, 2011
3.990
4.099
3.960
4.099
5,960
+0.05(+1.21%)
Sep 22, 2011
4.010
4.080
3.960
4.050
25,948
-0.11(-2.64%)
Sep 21, 2011
4.300
4.300
4.160
4.160
14,610
-0.13(-3.03%)
Sep 20, 2011
4.550
4.630
4.170
4.290
33,944
-0.23(-5.09%)
Sep 19, 2011
4.600
4.690
4.510
4.520
18,904
-0.13(-2.80%)
Sep 16, 2011
4.760
4.770
4.610
4.650
14,144
-0.11(-2.31%)
Sep 15, 2011
4.860
4.990
4.750
4.760
7,941
+0.00(+0.00%)
Sep 14, 2011
5.000
5.000
4.700
4.760
4,465
-0.24(-4.80%)
Sep 13, 2011
4.910
5.000
4.700
5.000
8,650
+0.05(+1.01%)
Sep 12, 2011
4.950
5.000
4.700
4.950
6,138
+0.05(+1.02%)
Sep 09, 2011
4.750
4.900
4.610
4.900
4,500
+0.04(+0.82%)
Sep 08, 2011
4.790
4.860
4.500
4.860
19,735
+0.07(+1.46%)
Sep 07, 2011
5.000
5.080
4.790
4.790
16,165
-0.21(-4.20%)
Sep 06, 2011
5.000
5.040
4.920
5.000
6,781
+0.05(+1.01%)
Sep 02, 2011
4.950
5.000
4.940
4.950
13,374
-0.04(-0.80%)
Sep 01, 2011
5.000
5.190
4.870
4.990
25,658
-0.02(-0.40%)
Aug 31, 2011
4.850
5.010
4.600
5.010
65,643
+0.19(+3.94%)
Aug 30, 2011
4.740
4.820
4.620
4.820
23,963
+0.16(+3.43%)
Aug 29, 2011
4.840
4.840
4.570
4.660
14,883
-0.09(-1.89%)
Aug 26, 2011
4.700
4.820
4.700
4.750
5,824
+0.01(+0.21%)
Aug 25, 2011
4.710
4.770
4.550
4.740
6,616
-0.01(-0.21%)
Aug 24, 2011
4.680
4.819
4.680
4.750
2,100
+0.02(+0.42%)
Aug 23, 2011
4.750
4.750
4.650
4.730
3,011
-0.02(-0.42%)
Aug 22, 2011
4.670
4.750
4.550
4.750
21,150
+0.25(+5.56%)
Aug 19, 2011
4.630
4.840
4.500
4.500
18,296
-0.13(-2.81%)
Aug 18, 2011
4.650
4.730
4.550
4.630
22,589
-0.08(-1.70%)
Aug 17, 2011
4.850
4.850
4.700
4.710
10,071
-0.04(-0.84%)
Aug 16, 2011
4.830
4.830
4.705
4.750
12,230
+0.00(+0.00%)
Aug 15, 2011
4.640
4.920
4.550
4.750
44,906
+0.05(+1.06%)
Aug 12, 2011
4.660
4.920
4.650
4.700
11,187
+0.15(+3.30%)
Aug 11, 2011
4.320
4.630
4.311
4.550
12,009
+0.15(+3.41%)
Aug 10, 2011
4.190
4.770
4.140
4.400
20,748
+0.20(+4.76%)
Aug 09, 2011
4.300
4.590
4.100
4.200
37,288
+0.10(+2.44%)
Aug 08, 2011
4.040
4.300
3.760
4.100
61,376
-0.40(-8.89%)
Aug 05, 2011
5.000
5.000
4.460
4.500
103,880
-0.50(-10.00%)
Aug 04, 2011
5.440
5.732
4.940
5.000
47,232
-0.44(-8.09%)
Aug 03, 2011
5.550
5.582
5.310
5.440
25,994
-0.08(-1.45%)
Aug 02, 2011
5.570
5.780
5.520
5.520
15,170
-0.04(-0.72%)
Aug 01, 2011
6.130
6.380
5.550
5.560
72,432
-0.27(-4.63%)
Jul 29, 2011
5.790
5.930
5.670
5.830
23,727
+0.04(+0.69%)
Jul 28, 2011
5.870
5.990
5.621
5.790
36,864
-0.01(-0.17%)
Jul 27, 2011
5.900
6.070
5.690
5.800
56,634
-0.12(-2.03%)
Jul 26, 2011
6.130
6.200
5.898
5.920
53,533
-0.16(-2.63%)
Jul 25, 2011
6.090
6.164
6.010
6.080
27,211
+0.03(+0.50%)
Jul 22, 2011
6.100
6.100
6.026
6.050
6,740
-0.03(-0.49%)
Jul 21, 2011
6.150
6.150
6.010
6.080
23,039
-0.02(-0.33%)
Jul 20, 2011
6.180
6.200
6.070
6.100
15,772
-0.00(-0.07%)
Jul 19, 2011
6.000
6.170
5.990
6.104
27,620
+0.12(+2.07%)
Jul 18, 2011
6.100
6.130
5.920
5.980
28,895
+0.03(+0.50%)
Jul 15, 2011
6.190
6.190
5.890
5.950
35,211
-0.08(-1.33%)
Jul 14, 2011
6.050
6.190
6.000
6.030
44,179
-0.04(-0.66%)
Jul 13, 2011
6.100
6.170
6.010
6.070
80,486
+0.12(+2.02%)
Jul 12, 2011
6.040
6.100
5.950
5.950
45,368
-0.04(-0.67%)
Jul 11, 2011
6.150
6.189
5.920
5.990
67,387
-0.05(-0.83%)
Jul 08, 2011
6.000
6.050
5.910
6.040
28,649
+0.12(+2.03%)
Jul 07, 2011
6.000
6.120
5.910
5.920
77,172
+0.01(+0.17%)
Jul 06, 2011
5.630
5.990
5.630
5.910
18,455
+0.27(+4.79%)
Jul 05, 2011
5.890
5.890
5.560
5.640
27,710
+0.04(+0.71%)
Jul 01, 2011
5.450
5.680
5.450
5.600
13,777
+0.17(+3.13%)
Jun 30, 2011
5.390
5.560
5.390
5.430
13,878
+0.10(+1.88%)
Jun 29, 2011
5.400
5.400
5.300
5.330
9,153
+0.04(+0.76%)
Jun 28, 2011
5.250
5.439
5.250
5.290
27,502
+0.07(+1.34%)
Jun 27, 2011
5.260
5.320
5.090
5.220
18,608
+0.02(+0.38%)
Jun 24, 2011
5.200
5.263
5.091
5.200
18,766
+0.14(+2.77%)
Jun 23, 2011
5.380
5.390
4.953
5.060
55,468
-0.32(-5.95%)
Jun 22, 2011
5.410
5.530
5.300
5.380
45,906
+0.13(+2.48%)
Jun 21, 2011
5.110
5.410
4.990
5.250
53,973
+0.25(+5.00%)
Jun 20, 2011
5.020
5.600
4.860
5.000
47,834
-0.05(-0.99%)
Jun 17, 2011
5.540
5.640
4.980
5.050
48,076
-0.38(-7.00%)
Jun 16, 2011
5.580
5.780
5.300
5.430
56,740
-0.07(-1.27%)
Jun 15, 2011
5.600
5.700
5.400
5.500
34,466
-0.15(-2.65%)
Jun 14, 2011
5.700
5.900
5.550
5.650
25,160
-0.01(-0.18%)
Jun 13, 2011
5.600
5.730
5.500
5.660
22,431
+0.05(+0.89%)
Jun 10, 2011
5.620
5.690
5.500
5.610
12,518
-0.04(-0.71%)
Jun 09, 2011
5.520
5.790
5.520
5.650
7,000
+0.05(+0.89%)
Jun 08, 2011
5.530
5.600
5.530
5.600
1,300
-0.19(-3.28%)
Jun 07, 2011
5.620
5.910
5.511
5.790
27,232
+0.10(+1.76%)
Jun 06, 2011
5.750
5.760
5.610
5.690
9,902
-0.21(-3.56%)
Jun 03, 2011
5.630
6.000
5.550
5.900
35,075
+0.32(+5.73%)
May 24, 2011
5.660
5.850
5.560
5.580
26,498
-0.20(-3.46%)
May 23, 2011
5.850
5.910
5.610
5.780
45,869
-0.16(-2.69%)
May 20, 2011
6.100
6.100
5.930
5.940
10,300
-0.15(-2.46%)
May 19, 2011
5.990
6.090
5.960
6.090
69,371
+0.09(+1.50%)
May 18, 2011
5.870
6.000
5.820
6.000
16,436
+0.12(+2.04%)
May 17, 2011
5.820
5.900
5.820
5.880
18,963
+0.02(+0.34%)
May 16, 2011
5.950
5.950
5.835
5.860
7,433
-0.09(-1.51%)
May 13, 2011
5.900
5.987
5.900
5.950
61,223
-0.05(-0.83%)
May 12, 2011
5.940
6.000
5.900
6.000
42,030
-0.01(-0.17%)
May 11, 2011
5.930
6.030
5.880
6.010
85,764
-0.00(-0.03%)
May 10, 2011
5.900
6.020
5.850
6.012
23,662
+0.08(+1.40%)
May 09, 2011
5.660
5.960
5.470
5.929
38,827
+0.27(+4.75%)
May 06, 2011
5.500
5.700
5.500
5.660
42,279
-0.07(-1.22%)
May 05, 2011
5.880
5.880
5.520
5.730
32,488
-0.11(-1.88%)
May 04, 2011
5.860
5.890
5.800
5.840
2,650
-0.02(-0.34%)
May 03, 2011
5.870
6.050
5.770
5.860
20,548
-0.11(-1.84%)
May 02, 2011
5.990
6.160
5.830
5.970
41,812
-0.02(-0.33%)
Apr 29, 2011
6.016
6.016
5.900
5.990
23,566
+0.03(+0.50%)
Apr 28, 2011
5.920
6.130
5.880
5.960
33,825
+0.08(+1.36%)
Apr 27, 2011
5.610
6.030
5.500
5.880
58,056
-0.06(-1.01%)
Apr 26, 2011
6.020
6.050
5.840
5.940
45,038
+0.04(+0.68%)
Apr 25, 2011
6.090
6.110
5.680
5.900
35,240
-0.03(-0.51%)
Apr 21, 2011
6.010
6.215
5.750
5.930
49,745
-0.02(-0.34%)
Apr 20, 2011
5.600
5.950
5.460
5.950
64,864
+0.49(+8.97%)
Apr 19, 2011
5.450
5.650
5.350
5.460
34,594
+0.03(+0.55%)
Apr 18, 2011
5.500
5.500
5.271
5.430
50,348
-0.07(-1.27%)
Apr 15, 2011
5.560
5.600
5.290
5.500
15,787
-0.01(-0.18%)
Apr 14, 2011
5.700
5.730
5.450
5.510
48,619
-0.13(-2.30%)
Apr 13, 2011
5.340
5.680
5.230
5.640
81,019
+0.31(+5.82%)
Apr 12, 2011
5.090
5.350
5.050
5.330
33,734
+0.23(+4.51%)
Apr 11, 2011
5.020
5.120
4.990
5.100
88,197
+0.12(+2.41%)
Apr 08, 2011
5.160
5.210
4.970
4.980
25,375
-0.22(-4.23%)
Apr 07, 2011
5.230
5.270
5.150
5.200
23,765
+0.02(+0.40%)
Apr 06, 2011
5.180
5.250
5.140
5.179
32,928
+0.04(+0.77%)
Apr 05, 2011
5.170
5.200
5.120
5.140
15,965
-0.03(-0.58%)
Apr 04, 2011
5.000
5.250
4.990
5.170
58,554
+0.17(+3.40%)
Apr 01, 2011
5.050
5.060
4.990
5.000
11,150
-0.01(-0.20%)
Mar 31, 2011
5.000
5.100
4.989
5.010
9,146
+0.01(+0.20%)
Mar 30, 2011
4.980
5.040
4.958
5.000
9,425
+0.03(+0.60%)
Mar 29, 2011
5.060
5.060
4.900
4.970
9,196
-0.13(-2.55%)
Mar 28, 2011
4.960
5.100
4.920
5.100
6,618
+0.14(+2.82%)
Mar 25, 2011
5.010
5.050
4.900
4.960
18,917
-0.07(-1.39%)
Mar 24, 2011
5.000
5.030
4.890
5.030
21,849
+0.09(+1.82%)
Mar 23, 2011
4.930
4.950
4.900
4.940
7,200
+0.04(+0.82%)
Mar 22, 2011
5.200
5.200
4.880
4.900
19,778
-0.33(-6.31%)
Mar 21, 2011
5.030
5.230
4.960
5.230
17,076
+0.23(+4.60%)
Mar 18, 2011
4.910
5.080
4.680
5.000
42,011
+0.27(+5.71%)
Mar 17, 2011
4.810
4.880
4.680
4.730
3,970
-0.02(-0.42%)
Mar 16, 2011
4.750
4.770
4.730
4.750
7,155
+0.06(+1.28%)
Mar 15, 2011
4.690
4.800
4.590
4.690
14,400
-0.06(-1.26%)
Mar 14, 2011
4.990
4.990
3.560
4.750
61,072
-0.12(-2.46%)
Mar 11, 2011
4.790
4.920
4.790
4.870
13,502
+0.09(+1.88%)
Mar 10, 2011
5.100
5.100
4.750
4.780
56,574
-0.32(-6.27%)
Mar 09, 2011
5.100
5.200
4.980
5.100
139,133
+0.07(+1.39%)
Mar 08, 2011
5.000
5.050
4.880
5.030
79,862
+0.03(+0.60%)
Mar 07, 2011
5.020
5.300
4.840
5.000
141,603
-0.02(-0.40%)
Mar 04, 2011
4.690
5.110
4.690
5.020
166,370
+0.33(+7.04%)
Mar 03, 2011
4.576
4.700
4.400
4.690
28,738
+0.19(+4.22%)
Mar 02, 2011
4.460
4.579
4.460
4.500
1,900
+0.02(+0.45%)
Mar 01, 2011
4.500
4.570
4.470
4.480
13,287
-0.01(-0.22%)
Feb 28, 2011
4.490
4.508
4.400
4.490
17,390
+0.05(+1.13%)
Feb 25, 2011
4.370
4.500
4.370
4.440
21,133
+0.11(+2.54%)
Feb 24, 2011
4.450
4.450
4.320
4.330
15,266
-0.17(-3.78%)
Feb 23, 2011
4.150
4.500
4.000
4.500
87,914
+0.35(+8.43%)
Feb 22, 2011
4.440
4.454
4.100
4.150
48,677
-0.25(-5.68%)
Feb 18, 2011
4.600
4.600
4.400
4.400
41,477
-0.14(-3.08%)
Feb 17, 2011
4.740
4.750
4.400
4.540
34,409
-0.27(-5.61%)
Feb 16, 2011
4.830
4.830
4.810
4.810
2,423
+0.01(+0.21%)
Feb 15, 2011
4.830
4.860
4.710
4.800
3,490
+0.02(+0.42%)
Feb 14, 2011
4.880
4.950
4.750
4.780
11,520
-0.13(-2.65%)
Feb 11, 2011
4.780
4.950
4.710
4.910
24,512
+0.13(+2.72%)
Feb 10, 2011
4.650
4.780
4.580
4.780
13,811
+0.12(+2.58%)
Feb 09, 2011
4.570
4.680
4.570
4.660
14,982
+0.05(+1.08%)
Feb 08, 2011
4.460
4.690
4.450
4.610
25,300
+0.11(+2.44%)
Feb 07, 2011
4.390
4.520
4.390
4.500
11,306
+0.11(+2.51%)
Feb 04, 2011
4.460
4.460
4.260
4.390
16,340
-0.15(-3.30%)
Feb 03, 2011
4.460
4.580
4.440
4.540
4,995
-0.11(-2.37%)
Feb 02, 2011
4.590
4.650
4.460
4.650
13,338
+0.07(+1.53%)
Feb 01, 2011
4.560
4.660
4.560
4.580
21,667
-0.05(-1.08%)
Jan 31, 2011
4.660
4.750
4.446
4.630
24,842
+0.03(+0.65%)
Jan 28, 2011
4.760
4.760
4.580
4.600
24,510
-0.17(-3.56%)
Jan 27, 2011
4.700
4.770
4.585
4.770
34,569
+0.09(+1.92%)
Jan 26, 2011
4.660
4.730
4.550
4.680
7,632
+0.07(+1.52%)
Jan 25, 2011
4.440
4.610
4.400
4.610
33,268
+0.13(+2.90%)
Jan 24, 2011
4.489
4.620
4.400
4.480
16,942
+0.04(+0.90%)
Jan 21, 2011
4.360
4.480
4.340
4.440
46,800
+0.01(+0.23%)
Jan 20, 2011
4.430
4.480
4.310
4.430
9,727
-0.10(-2.21%)
Jan 19, 2011
4.730
4.730
4.447
4.530
34,656
-0.24(-5.03%)
Jan 18, 2011
4.710
4.800
4.520
4.770
12,450
+0.01(+0.21%)
Jan 14, 2011
4.740
4.760
4.510
4.760
55,612
+0.04(+0.85%)
Jan 13, 2011
4.730
4.760
4.700
4.720
17,732
+0.03(+0.64%)
Jan 12, 2011
4.710
4.830
4.630
4.690
36,279
+0.08(+1.74%)
Jan 11, 2011
4.830
4.830
4.539
4.610
21,372
-0.22(-4.55%)
Jan 10, 2011
4.970
5.030
4.791
4.830
44,722
-0.06(-1.23%)
Jan 07, 2011
4.810
4.890
4.760
4.890
47,658
+0.13(+2.73%)
Jan 06, 2011
4.750
4.860
4.700
4.760
54,325
+0.02(+0.42%)
Jan 05, 2011
4.680
4.780
4.600
4.740
77,270
+0.09(+1.94%)
Jan 04, 2011
4.250
4.800
4.220
4.650
69,068
+0.40(+9.41%)
Jan 03, 2011
4.190
4.250
4.161
4.250
6,362
+0.15(+3.66%)
Dec 31, 2010
4.150
4.165
4.080
4.100
30,562
-0.10(-2.38%)
Dec 30, 2010
4.080
4.200
4.080
4.200
25,023
+0.14(+3.45%)
Dec 29, 2010
4.220
4.220
4.060
4.060
52,569
-0.16(-3.79%)
Dec 28, 2010
4.150
4.220
4.060
4.220
40,032
+0.02(+0.48%)
Dec 27, 2010
4.180
4.240
4.050
4.200
23,129
+0.06(+1.45%)
Dec 23, 2010
4.090
4.190
4.050
4.140
53,771
+0.09(+2.22%)
Dec 22, 2010
4.170
4.170
4.000
4.050
30,507
-0.12(-2.88%)
Dec 21, 2010
4.150
4.280
4.050
4.170
32,171
-0.01(-0.24%)
Dec 20, 2010
4.410
4.430
4.100
4.180
20,658
-0.21(-4.78%)
Dec 17, 2010
4.580
4.600
4.320
4.390
22,499
-0.13(-2.88%)
Dec 16, 2010
4.220
4.630
4.220
4.520
113,394
+0.35(+8.39%)
Dec 15, 2010
4.070
4.300
4.070
4.170
31,279
+0.12(+2.96%)
Dec 14, 2010
4.050
4.170
4.000
4.050
30,682
+0.00(+0.00%)
Dec 13, 2010
3.850
4.090
3.850
4.050
19,722
+0.22(+5.63%)
Dec 10, 2010
3.770
3.874
3.720
3.834
16,750
-0.03(-0.67%)
Dec 09, 2010
3.990
3.990
3.800
3.860
49,502
-0.08(-2.03%)
Dec 08, 2010
4.000
4.040
3.911
3.940
11,978
-0.08(-1.99%)
Dec 07, 2010
4.200
4.200
3.950
4.020
11,424
-0.18(-4.29%)
Dec 06, 2010
3.940
4.240
3.820
4.200
31,662
+0.25(+6.33%)
Dec 03, 2010
4.136
4.136
3.910
3.950
15,074
-0.07(-1.74%)
Dec 02, 2010
4.090
4.090
4.020
4.020
5,225
-0.07(-1.71%)
Dec 01, 2010
4.100
4.130
4.080
4.090
90,300
-0.06(-1.45%)
Nov 30, 2010
4.100
4.300
4.030
4.150
61,845
+0.09(+2.22%)
Nov 29, 2010
4.110
4.210
4.020
4.060
17,566
-0.08(-1.93%)
Nov 26, 2010
4.120
4.170
4.120
4.140
8,200
+0.02(+0.49%)
Nov 24, 2010
4.060
4.120
4.120
4.120
2,050
+0.01(+0.24%)
Nov 23, 2010
4.150
4.150
4.100
4.110
11,360
-0.04(-0.96%)
Nov 22, 2010
4.260
4.260
4.150
4.150
6,610
-0.08(-1.89%)
Nov 19, 2010
4.170
4.250
4.150
4.230
14,760
+0.02(+0.48%)
Nov 18, 2010
4.000
4.220
3.910
4.210
48,477
+0.16(+3.90%)
Nov 17, 2010
4.021
4.052
4.000
4.052
2,600
-0.04(-0.93%)
Nov 16, 2010
3.920
4.100
3.820
4.090
34,786
+0.15(+3.81%)
Nov 15, 2010
3.860
4.160
3.860
3.940
9,540
+0.05(+1.29%)
Nov 12, 2010
3.880
3.980
3.800
3.890
18,410
+0.04(+1.04%)
Nov 11, 2010
3.880
4.000
3.800
3.850
23,076
-0.04(-1.03%)
Nov 10, 2010
4.000
4.000
3.750
3.890
32,891
-0.10(-2.51%)
Nov 09, 2010
4.130
4.240
3.980
3.990
34,530
-0.05(-1.24%)
Nov 08, 2010
3.980
4.240
3.980
4.040
54,425
+0.04(+1.00%)
Nov 05, 2010
3.660
4.090
3.660
4.000
137,818
+0.60(+17.65%)
Nov 04, 2010
3.290
3.400
3.150
3.400
63,801
+0.25(+7.94%)
Nov 03, 2010
3.050
3.200
3.020
3.150
42,347
+0.09(+2.94%)
Nov 02, 2010
2.860
3.110
2.860
3.060
247,236
+0.18(+6.25%)
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.