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
Commercial Vehicle G
(NQ:
CVGI
)
5.360
-0.080 (-1.47%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
5.720
5.900
4.620
4.730
437,298
-1.06(-18.31%)
Oct 29, 2009
5.740
6.680
5.460
5.790
432,260
-0.16(-2.69%)
Oct 28, 2009
7.170
7.220
5.920
5.950
448,270
-1.26(-17.48%)
Oct 27, 2009
7.390
7.580
7.160
7.210
133,512
-0.22(-2.96%)
Oct 26, 2009
7.580
7.790
7.290
7.430
150,555
-0.16(-2.11%)
Oct 23, 2009
7.580
8.080
7.540
7.590
115,590
-0.20(-2.57%)
Oct 22, 2009
7.580
7.830
7.510
7.790
249,412
+0.16(+2.10%)
Oct 21, 2009
7.500
7.720
7.410
7.630
207,229
+0.09(+1.19%)
Oct 20, 2009
7.520
7.730
7.500
7.540
212,017
-0.08(-1.10%)
Oct 19, 2009
7.800
7.800
7.540
7.624
216,499
-0.13(-1.63%)
Oct 16, 2009
7.880
7.970
7.610
7.750
175,245
-0.23(-2.88%)
Oct 15, 2009
7.690
7.990
7.540
7.980
147,581
+0.23(+2.90%)
Oct 14, 2009
7.650
7.870
7.600
7.755
166,521
+0.21(+2.85%)
Oct 13, 2009
7.630
7.760
7.490
7.540
75,652
-0.19(-2.46%)
Oct 12, 2009
7.710
7.950
7.560
7.730
166,581
+0.15(+1.98%)
Oct 09, 2009
7.370
7.670
7.280
7.580
157,716
+0.21(+2.85%)
Oct 08, 2009
7.150
7.550
7.150
7.370
141,724
+0.33(+4.69%)
Oct 07, 2009
7.010
7.340
6.990
7.040
244,995
+0.05(+0.72%)
Oct 06, 2009
6.700
7.790
6.670
6.990
435,911
+0.44(+6.72%)
Oct 05, 2009
6.160
6.620
6.080
6.550
123,011
+0.39(+6.33%)
Oct 02, 2009
6.090
6.190
5.790
6.160
296,316
-0.06(-0.96%)
Oct 01, 2009
6.570
6.670
6.200
6.220
215,535
-0.29(-4.45%)
Sep 30, 2009
6.520
6.702
6.420
6.510
186,548
+0.08(+1.24%)
Sep 29, 2009
6.650
6.810
6.380
6.430
154,303
-0.18(-2.72%)
Sep 28, 2009
6.600
6.799
6.520
6.610
181,641
+0.03(+0.46%)
Sep 25, 2009
6.680
6.830
6.390
6.580
171,398
-0.08(-1.20%)
Sep 24, 2009
7.010
7.280
6.550
6.660
361,688
-0.74(-10.00%)
Sep 23, 2009
7.220
7.490
7.090
7.400
254,416
+0.15(+2.07%)
Sep 22, 2009
7.360
7.360
7.050
7.250
464,124
-0.04(-0.55%)
Sep 21, 2009
7.080
7.700
6.940
7.290
497,827
+0.01(+0.14%)
Sep 18, 2009
7.160
7.330
7.160
7.280
463,766
+0.13(+1.82%)
Sep 17, 2009
6.520
7.150
6.470
7.150
665,463
+0.68(+10.51%)
Sep 16, 2009
5.840
6.540
5.700
6.470
609,117
+0.61(+10.41%)
Sep 15, 2009
5.750
5.930
5.720
5.860
174,611
+0.07(+1.21%)
Sep 14, 2009
5.480
6.040
5.460
5.790
506,515
+0.30(+5.46%)
Sep 11, 2009
4.770
5.640
4.750
5.490
1,011,161
+0.75(+15.82%)
Sep 10, 2009
4.730
4.790
4.650
4.740
87,265
-0.01(-0.21%)
Sep 09, 2009
4.810
4.820
4.680
4.750
83,375
-0.04(-0.73%)
Sep 08, 2009
4.740
4.870
4.600
4.785
137,984
+0.08(+1.59%)
Sep 04, 2009
4.710
4.900
4.570
4.710
75,945
-0.01(-0.21%)
Sep 03, 2009
4.510
4.810
4.510
4.720
47,384
+0.02(+0.43%)
Sep 02, 2009
4.340
4.960
4.330
4.700
329,632
+0.33(+7.55%)
Sep 01, 2009
4.400
4.790
4.330
4.370
185,449
-0.11(-2.46%)
Aug 31, 2009
4.530
4.690
4.420
4.480
154,048
-0.15(-3.24%)
Aug 28, 2009
4.800
4.870
4.580
4.630
113,589
-0.15(-3.14%)
Aug 27, 2009
4.760
4.910
4.540
4.780
202,849
-0.04(-0.83%)
Aug 26, 2009
4.600
4.870
4.330
4.820
212,879
+0.12(+2.55%)
Aug 25, 2009
4.880
4.940
4.600
4.700
247,749
-0.18(-3.69%)
Aug 24, 2009
4.990
5.170
4.780
4.880
245,585
-0.06(-1.19%)
Aug 21, 2009
5.010
5.021
4.750
4.939
263,417
-0.04(-0.82%)
Aug 20, 2009
4.900
5.030
4.715
4.980
258,927
+0.11(+2.26%)
Aug 19, 2009
4.760
5.060
4.560
4.870
392,042
+0.02(+0.41%)
Aug 18, 2009
4.400
4.998
4.400
4.850
283,273
+0.32(+7.06%)
Aug 17, 2009
4.630
4.710
4.160
4.530
304,059
-0.23(-4.83%)
Aug 14, 2009
5.060
5.150
4.550
4.760
341,598
-0.30(-5.93%)
Aug 13, 2009
4.870
5.200
4.670
5.060
876,727
+0.26(+5.42%)
Aug 12, 2009
4.500
4.870
4.350
4.800
1,277,727
+0.93(+24.03%)
Aug 11, 2009
4.050
4.070
3.500
3.870
360,160
-0.26(-6.30%)
Aug 10, 2009
4.270
4.300
3.840
4.130
403,733
-0.14(-3.28%)
Aug 07, 2009
3.500
4.500
3.270
4.270
928,986
+0.69(+19.27%)
Aug 06, 2009
3.130
4.077
3.004
3.580
639,188
+0.45(+14.38%)
Aug 05, 2009
2.900
3.350
2.640
3.130
805,250
-0.35(-10.06%)
Aug 04, 2009
3.630
4.150
3.160
3.480
1,616,006
-0.02(-0.57%)
Aug 03, 2009
2.190
3.760
2.110
3.500
2,348,799
+1.49(+74.13%)
Jul 31, 2009
1.690
2.100
1.650
2.010
462,300
+0.27(+15.52%)
Jul 30, 2009
1.680
1.787
1.560
1.740
121,730
+0.08(+4.82%)
Jul 29, 2009
1.630
1.680
1.530
1.660
92,500
+0.01(+0.61%)
Jul 28, 2009
1.810
1.810
1.630
1.650
337,577
-0.11(-6.25%)
Jul 27, 2009
1.670
1.810
1.610
1.760
300,738
+0.18(+11.39%)
Jul 24, 2009
1.520
1.600
1.520
1.580
111,195
-0.01(-0.63%)
Jul 23, 2009
1.470
1.640
1.450
1.590
213,427
+0.15(+10.42%)
Jul 22, 2009
1.425
1.470
1.400
1.440
132,035
+0.01(+0.70%)
Jul 21, 2009
1.450
1.450
1.400
1.430
96,077
+0.03(+2.14%)
Jul 20, 2009
1.400
1.460
1.400
1.400
125,600
+0.00(+0.00%)
Jul 17, 2009
1.400
1.500
1.400
1.400
101,825
+0.00(+0.00%)
Jul 16, 2009
1.410
1.410
1.380
1.400
40,282
-0.02(-1.41%)
Jul 15, 2009
1.400
1.450
1.350
1.420
119,786
+0.04(+2.90%)
Jul 14, 2009
1.330
1.470
1.280
1.380
361,165
+0.10(+7.81%)
Jul 13, 2009
1.320
1.340
1.270
1.280
160,454
-0.04(-3.03%)
Jul 10, 2009
1.370
1.400
1.300
1.320
144,805
+0.00(+0.00%)
Jul 09, 2009
1.300
1.470
1.240
1.320
224,742
+0.03(+2.33%)
Jul 08, 2009
1.360
1.500
1.250
1.290
204,876
-0.06(-4.44%)
Jul 07, 2009
1.490
1.500
1.350
1.350
91,529
-0.13(-8.78%)
Jul 06, 2009
1.600
1.600
1.410
1.480
229,056
-0.16(-9.76%)
Jul 02, 2009
1.650
1.890
1.550
1.640
231,905
-0.02(-1.20%)
Jul 01, 2009
1.480
1.780
1.450
1.660
287,806
+0.22(+15.28%)
Jun 30, 2009
1.390
1.540
1.370
1.440
205,375
+0.02(+1.41%)
Jun 29, 2009
1.620
1.680
1.390
1.420
404,530
-0.20(-12.35%)
Jun 26, 2009
1.770
1.930
1.620
1.620
3,725,595
-0.06(-3.57%)
Jun 25, 2009
1.550
1.770
1.500
1.680
321,879
+0.16(+10.53%)
Jun 24, 2009
1.620
1.730
1.450
1.520
349,037
-0.10(-6.17%)
Jun 23, 2009
1.330
1.620
1.200
1.620
486,201
+0.26(+19.12%)
Jun 22, 2009
1.340
1.380
1.170
1.360
420,298
+0.06(+4.62%)
Jun 19, 2009
1.280
1.360
1.240
1.300
241,825
+0.05(+4.00%)
Jun 18, 2009
1.230
1.310
1.170
1.250
163,009
+0.05(+4.17%)
Jun 17, 2009
1.280
1.280
1.130
1.200
282,973
-0.09(-6.98%)
Jun 16, 2009
1.400
1.460
1.250
1.290
299,114
-0.05(-3.73%)
Jun 15, 2009
1.380
1.380
1.280
1.340
216,722
-0.06(-4.29%)
Jun 12, 2009
1.230
1.480
1.180
1.400
349,688
+0.15(+12.00%)
Jun 11, 2009
1.290
1.600
1.180
1.250
828,136
-0.01(-0.79%)
Jun 10, 2009
1.080
1.400
1.080
1.260
1,790,424
+0.20(+18.87%)
Jun 09, 2009
1.070
1.170
0.9400
1.060
459,147
-0.01(-0.93%)
Jun 08, 2009
1.090
1.118
1.060
1.070
89,464
-0.05(-4.46%)
Jun 05, 2009
1.150
1.190
1.080
1.120
209,917
-0.02(-1.75%)
Jun 04, 2009
1.150
1.190
1.120
1.140
170,449
-0.01(-0.87%)
Jun 03, 2009
1.120
1.160
1.120
1.150
97,551
+0.02(+1.77%)
Jun 02, 2009
1.150
1.190
1.100
1.130
164,984
-0.02(-1.74%)
Jun 01, 2009
1.250
1.300
1.090
1.150
555,429
-0.11(-8.73%)
May 29, 2009
1.090
1.270
1.090
1.260
159,841
+0.18(+16.67%)
May 28, 2009
1.120
1.178
1.060
1.080
86,332
-0.02(-1.82%)
May 27, 2009
1.150
1.210
1.090
1.100
117,701
-0.05(-4.35%)
May 26, 2009
1.060
1.170
1.060
1.150
93,126
+0.09(+8.49%)
May 22, 2009
1.150
1.170
1.050
1.060
128,925
-0.08(-7.02%)
May 21, 2009
1.150
1.190
1.110
1.140
116,840
-0.01(-0.87%)
May 20, 2009
1.160
1.290
1.125
1.150
173,100
+0.00(+0.00%)
May 19, 2009
1.150
1.210
1.110
1.150
101,488
+0.01(+0.88%)
May 18, 2009
1.170
1.320
1.100
1.140
113,293
+0.00(+0.00%)
May 15, 2009
1.350
1.350
1.070
1.140
283,698
-0.21(-15.56%)
May 14, 2009
1.310
1.410
1.230
1.350
183,122
+0.04(+3.05%)
May 13, 2009
1.400
1.400
1.250
1.310
279,998
-0.13(-9.03%)
May 12, 2009
1.580
1.580
1.300
1.440
367,571
-0.06(-4.00%)
May 11, 2009
1.690
1.700
1.490
1.500
220,080
-0.20(-11.76%)
May 08, 2009
1.230
1.940
1.200
1.700
728,776
+0.47(+38.21%)
May 07, 2009
1.300
1.370
1.160
1.230
205,790
-0.02(-1.60%)
May 06, 2009
1.130
1.260
1.040
1.250
306,299
+0.18(+16.82%)
May 05, 2009
1.020
1.090
1.020
1.070
105,965
+0.01(+0.94%)
May 04, 2009
1.080
1.100
1.030
1.060
130,956
+0.02(+1.92%)
May 01, 2009
1.080
1.080
0.9500
1.040
204,831
+0.08(+8.33%)
Apr 30, 2009
1.200
1.290
0.8700
0.9600
404,003
-0.35(-26.72%)
Apr 29, 2009
1.290
1.310
1.020
1.310
137,400
+0.04(+3.15%)
Apr 28, 2009
1.250
1.300
1.220
1.270
53,205
+0.09(+7.63%)
Apr 27, 2009
1.220
1.260
1.160
1.180
112,509
-0.08(-6.35%)
Apr 24, 2009
0.8700
1.680
0.8100
1.260
330,441
+0.45(+55.56%)
Apr 23, 2009
0.8100
0.8200
0.7500
0.8100
210,000
+0.01(+1.25%)
Apr 22, 2009
0.8500
0.9000
0.7800
0.8000
728,123
-0.08(-9.09%)
Apr 21, 2009
0.8800
0.8800
0.7722
0.8800
62,357
+0.09(+11.39%)
Apr 20, 2009
0.8700
0.8700
0.7400
0.7900
158,914
-0.09(-10.23%)
Apr 17, 2009
0.8800
0.9100
0.8420
0.8800
130,621
+0.03(+3.53%)
Apr 16, 2009
0.8000
0.8800
0.8000
0.8500
153,386
+0.07(+8.97%)
Apr 15, 2009
0.7800
0.8400
0.7600
0.7800
147,240
+0.00(+0.00%)
Apr 14, 2009
0.7500
0.8300
0.7103
0.7800
207,529
+0.08(+11.43%)
Apr 13, 2009
0.6200
0.7000
0.5900
0.7000
171,232
+0.10(+16.67%)
Apr 09, 2009
0.5900
0.7800
0.5600
0.6000
288,843
+0.05(+9.09%)
Apr 08, 2009
0.5300
0.5841
0.5100
0.5500
138,649
+0.02(+3.77%)
Apr 07, 2009
0.5700
0.5771
0.5200
0.5300
154,873
-0.03(-5.36%)
Apr 06, 2009
0.6000
0.6100
0.5500
0.5600
144,968
+0.04(+7.69%)
Apr 03, 2009
0.6500
0.7099
0.5178
0.5200
109,932
-0.11(-17.46%)
Apr 02, 2009
0.5500
0.7100
0.5400
0.6300
116,440
+0.08(+14.55%)
Apr 01, 2009
0.5600
0.7200
0.5100
0.5500
101,271
+0.00(+0.00%)
Mar 31, 2009
0.5500
0.6300
0.5500
0.5500
65,660
+0.00(+0.00%)
Mar 30, 2009
0.6200
0.6200
0.5500
0.5500
39,628
-0.17(-23.61%)
Mar 26, 2009
0.7200
0.7500
0.6700
0.7200
78,100
+0.02(+2.86%)
Mar 25, 2009
0.7700
0.8100
0.6900
0.7000
85,762
-0.05(-6.67%)
Mar 24, 2009
0.8400
0.8400
0.7500
0.7500
36,713
-0.10(-11.76%)
Mar 23, 2009
0.7400
0.9100
0.7400
0.8500
112,189
+0.05(+6.25%)
Mar 20, 2009
0.8400
0.8400
0.7400
0.8000
194,258
-0.02(-2.44%)
Mar 19, 2009
0.8800
0.8800
0.8100
0.8200
66,367
-0.04(-4.65%)
Mar 18, 2009
0.5488
0.8800
0.5000
0.8600
161,217
+0.36(+72.00%)
Mar 17, 2009
0.5100
0.6500
0.4800
0.5000
133,500
+0.00(+0.00%)
Mar 16, 2009
0.5700
0.5900
0.5000
0.5000
33,326
-0.05(-9.09%)
Mar 13, 2009
0.6100
0.6100
0.5300
0.5500
36,396
-0.06(-9.84%)
Mar 12, 2009
0.5700
0.6300
0.5000
0.6100
62,144
+0.03(+5.17%)
Mar 11, 2009
0.6900
0.6900
0.5700
0.5800
32,475
-0.11(-15.94%)
Mar 10, 2009
0.5499
0.6900
0.5499
0.6900
43,506
+0.17(+32.69%)
Mar 09, 2009
0.4700
0.5700
0.4000
0.5200
47,957
+0.05(+10.64%)
Mar 06, 2009
0.5200
0.5200
0.4200
0.4700
69,902
-0.05(-9.62%)
Mar 05, 2009
0.5500
0.5700
0.4900
0.5200
106,164
+0.00(+0.00%)
Mar 04, 2009
0.5000
0.6000
0.4800
0.5200
378,825
-0.14(-21.21%)
Mar 02, 2009
0.5900
0.7000
0.5900
0.6600
126,771
+0.03(+4.76%)
Feb 27, 2009
0.7000
0.7100
0.6100
0.6300
301,919
-0.08(-11.27%)
Feb 26, 2009
0.6900
0.8100
0.6900
0.7100
71,424
+0.02(+2.90%)
Feb 25, 2009
0.9300
0.9400
0.6900
0.6900
76,592
-0.25(-26.60%)
Feb 24, 2009
0.6800
0.9400
0.6800
0.9400
59,400
+0.27(+40.30%)
Feb 23, 2009
0.7900
0.8400
0.6600
0.6700
49,466
-0.11(-14.10%)
Feb 20, 2009
0.8400
0.8400
0.7800
0.7800
42,440
-0.08(-9.30%)
Feb 19, 2009
0.9100
1.080
0.8600
0.8600
72,511
-0.04(-4.44%)
Feb 18, 2009
0.9300
0.9400
0.8000
0.9000
60,228
-0.02(-2.17%)
Feb 17, 2009
0.9500
1.000
0.9200
0.9200
78,657
-0.04(-4.17%)
Feb 13, 2009
0.9700
1.000
0.9200
0.9600
98,303
-0.01(-1.03%)
Feb 12, 2009
0.9600
1.080
0.9300
0.9700
71,308
+0.00(+0.00%)
Feb 11, 2009
1.000
1.000
0.9600
0.9700
11,973
+0.05(+5.43%)
Feb 10, 2009
0.9900
1.090
0.9200
0.9200
39,192
-0.09(-8.91%)
Feb 09, 2009
0.9400
1.280
0.9400
1.010
70,132
+0.07(+7.45%)
Feb 06, 2009
0.9100
0.9600
0.9100
0.9400
38,991
+0.02(+2.17%)
Feb 05, 2009
0.9500
0.9500
0.9100
0.9200
54,982
-0.01(-1.08%)
Feb 04, 2009
1.090
1.134
0.9000
0.9300
100,779
-0.17(-15.45%)
Feb 03, 2009
1.140
1.150
1.060
1.100
25,154
-0.03(-2.65%)
Feb 02, 2009
1.000
1.130
0.9600
1.130
88,420
+0.13(+13.00%)
Jan 30, 2009
0.9500
1.020
0.9500
1.000
43,147
+0.07(+7.53%)
Jan 29, 2009
1.070
1.070
0.9300
0.9300
35,395
-0.06(-6.06%)
Jan 28, 2009
1.000
1.020
0.9700
0.9900
34,134
+0.01(+1.02%)
Jan 27, 2009
1.020
1.150
0.9600
0.9800
40,791
-0.04(-3.92%)
Jan 26, 2009
1.010
1.130
0.9600
1.020
51,924
+0.01(+0.99%)
Jan 23, 2009
1.000
1.200
1.000
1.010
94,404
-0.02(-1.94%)
Jan 22, 2009
1.180
1.220
1.030
1.030
97,972
-0.12(-10.43%)
Jan 21, 2009
1.070
1.160
1.060
1.150
68,599
+0.10(+9.52%)
Jan 20, 2009
1.170
1.170
1.050
1.050
48,502
-0.15(-12.50%)
Jan 16, 2009
1.300
1.330
1.170
1.200
81,938
-0.10(-7.69%)
Jan 15, 2009
1.250
1.300
1.120
1.300
64,408
+0.04(+3.17%)
Jan 14, 2009
1.270
1.340
1.230
1.260
109,285
-0.06(-4.55%)
Jan 13, 2009
1.400
1.550
1.220
1.320
237,002
-0.13(-8.97%)
Jan 12, 2009
1.500
1.620
1.350
1.450
401,509
+0.02(+1.40%)
Jan 09, 2009
1.190
1.600
1.180
1.430
568,583
+0.28(+24.35%)
Jan 08, 2009
1.000
1.380
0.9500
1.150
403,674
+0.23(+25.00%)
Jan 07, 2009
0.9100
0.9400
0.8800
0.9200
132,336
-0.01(-1.08%)
Jan 06, 2009
0.8600
0.9700
0.8600
0.9300
339,457
+0.07(+8.14%)
Jan 05, 2009
0.9300
0.9300
0.8600
0.8600
311,492
-0.06(-6.52%)
Jan 02, 2009
0.9200
0.9500
0.8700
0.9200
225,599
-0.01(-1.08%)
Dec 31, 2008
0.8200
0.9800
0.8100
0.9300
140,247
+0.10(+12.05%)
Dec 30, 2008
0.8500
0.9000
0.7800
0.8300
155,145
+0.01(+1.22%)
Dec 29, 2008
0.8800
0.9000
0.7800
0.8200
74,381
-0.08(-8.89%)
Dec 26, 2008
0.9100
0.9300
0.8700
0.9000
13,530
+0.01(+0.56%)
Dec 24, 2008
0.9200
0.9500
0.8800
0.8950
50,583
-0.02(-1.65%)
Dec 23, 2008
0.7800
0.9500
0.7800
0.9100
159,321
-0.02(-2.15%)
Dec 22, 2008
1.000
1.020
0.9100
0.9300
142,378
-0.07(-7.00%)
Dec 19, 2008
0.9800
1.010
0.9306
1.000
250,535
+0.09(+9.89%)
Dec 18, 2008
1.050
1.060
0.9000
0.9100
115,809
-0.09(-9.00%)
Dec 17, 2008
1.100
1.150
1.000
1.000
108,538
-0.10(-9.09%)
Dec 16, 2008
1.150
1.200
1.030
1.100
120,036
-0.01(-0.90%)
Dec 15, 2008
1.210
1.220
1.110
1.110
106,288
-0.09(-7.50%)
Dec 12, 2008
1.170
1.200
1.050
1.200
98,585
-0.01(-0.83%)
Dec 11, 2008
1.260
1.430
1.189
1.210
134,842
-0.08(-6.20%)
Dec 10, 2008
1.380
1.390
1.280
1.290
269,221
-0.03(-2.27%)
Dec 09, 2008
1.260
1.350
1.150
1.320
211,534
+0.02(+1.54%)
Dec 08, 2008
1.180
1.410
1.060
1.300
380,393
+0.11(+9.24%)
Dec 05, 2008
1.130
1.190
1.081
1.190
273,808
+0.03(+2.59%)
Dec 04, 2008
1.180
1.205
0.9200
1.160
381,843
-0.03(-2.52%)
Dec 03, 2008
1.160
1.270
1.130
1.190
249,271
+0.04(+3.48%)
Dec 02, 2008
1.120
1.300
1.080
1.150
573,420
+0.07(+6.48%)
Dec 01, 2008
1.140
1.250
1.010
1.080
330,697
-0.04(-3.57%)
Nov 28, 2008
1.060
1.190
1.020
1.120
580,543
+0.06(+5.66%)
Nov 26, 2008
0.9000
1.077
0.8700
1.060
351,839
+0.16(+17.78%)
Nov 25, 2008
1.050
1.050
0.8800
0.9000
228,709
-0.14(-13.46%)
Nov 24, 2008
1.050
1.160
0.9400
1.040
142,940
+0.02(+1.96%)
Nov 21, 2008
1.050
1.080
0.9700
1.020
186,871
-0.01(-0.97%)
Nov 20, 2008
1.100
1.120
1.010
1.030
152,620
-0.08(-7.21%)
Nov 19, 2008
1.210
1.265
1.090
1.110
146,874
-0.10(-8.26%)
Nov 18, 2008
1.170
1.250
1.160
1.210
158,791
+0.04(+3.42%)
Nov 17, 2008
1.130
1.230
1.130
1.170
135,690
+0.02(+1.74%)
Nov 14, 2008
1.190
1.230
1.000
1.150
158,252
-0.08(-6.50%)
Nov 13, 2008
1.070
1.240
1.060
1.230
260,499
+0.16(+14.95%)
Nov 12, 2008
1.080
1.110
0.9200
1.070
306,473
-0.03(-2.73%)
Nov 11, 2008
1.170
1.290
1.080
1.100
166,561
-0.04(-3.51%)
Nov 10, 2008
1.280
1.430
1.140
1.140
106,217
-0.08(-6.56%)
Nov 07, 2008
1.140
1.430
1.110
1.220
219,425
+0.10(+8.93%)
Nov 06, 2008
1.180
1.260
1.040
1.120
325,246
-0.15(-11.81%)
Nov 05, 2008
1.300
1.490
1.210
1.270
371,497
-0.03(-2.31%)
Nov 04, 2008
1.500
1.605
1.250
1.300
473,486
-0.11(-7.80%)
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.