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
WT Offshore
(NY:
WTI
)
2.350
+0.040 (+1.73%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
9.757
9.788
8.992
9.101
1,428,663
-0.78(-7.91%)
Oct 29, 2009
9.570
9.945
9.531
9.882
555,828
+0.43(+4.55%)
Oct 28, 2009
10.06
10.23
9.398
9.453
1,339,587
-0.78(-7.63%)
Oct 27, 2009
10.17
10.51
9.876
10.23
839,677
+0.06(+0.61%)
Oct 26, 2009
10.22
10.80
10.09
10.17
1,069,658
-0.06(-0.61%)
Oct 23, 2009
10.31
10.35
10.12
10.23
788,289
-0.49(-4.59%)
Oct 22, 2009
10.94
10.94
10.54
10.73
867,011
-0.20(-1.79%)
Oct 21, 2009
11.22
11.44
10.84
10.92
1,540,965
-0.36(-3.19%)
Oct 20, 2009
10.91
11.33
10.91
11.28
853,539
+0.08(+0.70%)
Oct 19, 2009
11.09
11.62
10.91
11.20
1,609,091
+0.16(+1.41%)
Oct 16, 2009
10.85
11.28
10.47
11.05
1,656,271
+0.14(+1.29%)
Oct 15, 2009
10.20
10.98
9.992
10.91
1,783,061
+0.63(+6.16%)
Oct 14, 2009
10.25
10.45
10.17
10.27
907,358
+0.12(+1.15%)
Oct 13, 2009
9.820
10.17
9.484
10.16
793,323
+0.31(+3.17%)
Oct 12, 2009
10.12
10.13
9.820
9.843
446,061
-0.02(-0.16%)
Oct 09, 2009
9.890
10.03
9.663
9.859
498,571
-0.01(-0.08%)
Oct 08, 2009
9.413
9.898
9.374
9.867
732,165
+0.50(+5.34%)
Oct 07, 2009
9.421
9.554
9.179
9.367
347,139
-0.12(-1.24%)
Oct 06, 2009
9.367
9.593
9.273
9.484
684,049
+0.30(+3.23%)
Oct 05, 2009
8.726
9.218
8.695
9.187
696,846
+0.50(+5.76%)
Oct 02, 2009
8.406
8.804
8.367
8.687
988,605
-0.03(-0.36%)
Oct 01, 2009
9.101
9.163
8.640
8.718
891,378
-0.43(-4.70%)
Sep 30, 2009
9.335
9.374
8.921
9.148
1,324,798
-0.15(-1.60%)
Sep 29, 2009
9.031
9.351
8.913
9.296
957,204
+0.35(+3.93%)
Sep 28, 2009
8.828
9.078
8.679
8.945
1,310,081
+0.12(+1.33%)
Sep 25, 2009
9.031
9.062
8.507
8.828
957,274
-0.21(-2.33%)
Sep 24, 2009
9.523
9.617
8.960
9.038
792,759
-0.52(-5.47%)
Sep 23, 2009
9.570
9.796
9.265
9.562
765,300
-0.02(-0.16%)
Sep 22, 2009
9.507
9.773
9.460
9.577
544,462
+0.16(+1.66%)
Sep 21, 2009
9.265
9.515
8.906
9.421
869,380
-0.11(-1.15%)
Sep 18, 2009
9.562
9.609
9.148
9.531
1,028,714
+0.04(+0.41%)
Sep 17, 2009
9.374
10.06
9.320
9.492
1,459,935
+0.61(+6.86%)
Sep 16, 2009
8.843
9.413
8.804
8.882
1,542,428
+0.12(+1.43%)
Sep 15, 2009
8.609
8.804
8.453
8.757
1,766,271
+0.34(+3.99%)
Sep 14, 2009
8.218
8.429
8.054
8.421
677,199
+0.09(+1.03%)
Sep 11, 2009
8.335
8.484
8.210
8.335
1,049,678
+0.04(+0.47%)
Sep 10, 2009
7.976
8.359
7.937
8.296
580,042
+0.31(+3.91%)
Sep 09, 2009
7.789
8.023
7.640
7.984
1,023,876
+0.23(+2.92%)
Sep 08, 2009
7.585
7.820
7.539
7.757
859,371
+0.31(+4.20%)
Sep 04, 2009
7.265
7.453
7.062
7.445
739,084
+0.18(+2.47%)
Sep 03, 2009
7.273
7.398
7.109
7.265
1,417,385
+0.02(+0.32%)
Sep 02, 2009
7.250
7.406
7.062
7.242
717,919
-0.09(-1.17%)
Sep 01, 2009
7.656
7.718
7.273
7.328
1,627,244
-0.39(-5.06%)
Aug 31, 2009
7.992
8.039
7.648
7.718
823,338
-0.42(-5.18%)
Aug 28, 2009
8.156
8.296
7.999
8.140
322,733
+0.05(+0.58%)
Aug 27, 2009
8.078
8.148
7.640
8.093
712,850
-0.03(-0.38%)
Aug 26, 2009
8.343
8.421
8.101
8.124
711,950
-0.27(-3.17%)
Aug 25, 2009
8.546
8.640
8.320
8.390
521,618
-0.07(-0.83%)
Aug 24, 2009
8.499
8.749
8.249
8.460
829,766
+0.02(+0.28%)
Aug 21, 2009
8.281
8.617
8.156
8.437
1,152,940
+0.42(+5.26%)
Aug 20, 2009
8.289
8.406
7.734
8.015
1,295,151
-0.28(-3.39%)
Aug 19, 2009
8.117
8.374
7.945
8.296
618,333
-0.01(-0.09%)
Aug 18, 2009
8.031
8.382
8.007
8.304
637,209
+0.39(+4.98%)
Aug 17, 2009
8.187
8.257
7.812
7.910
800,912
-0.62(-7.28%)
Aug 14, 2009
8.749
8.781
8.398
8.531
604,058
-0.25(-2.85%)
Aug 13, 2009
8.757
8.874
8.593
8.781
852,372
+0.22(+2.55%)
Aug 12, 2009
8.539
8.710
8.437
8.562
1,333,528
+0.08(+0.92%)
Aug 11, 2009
8.726
8.828
8.468
8.484
680,230
-0.41(-4.65%)
Aug 10, 2009
8.703
8.968
8.540
8.898
1,074,004
-0.18(-1.98%)
Aug 07, 2009
8.953
9.148
8.734
9.078
793,990
+0.31(+3.57%)
Aug 06, 2009
8.734
8.820
8.578
8.765
1,060,795
+0.11(+1.26%)
Aug 05, 2009
8.890
8.999
8.562
8.656
1,081,126
-0.35(-3.90%)
Aug 04, 2009
9.562
9.562
8.507
9.007
2,461,356
-0.09(-0.95%)
Aug 03, 2009
8.523
9.499
8.499
9.093
2,067,235
+0.74(+8.89%)
Jul 31, 2009
7.664
8.476
7.656
8.351
1,387,659
+0.54(+6.90%)
Jul 30, 2009
7.421
8.039
7.406
7.812
1,084,474
+0.52(+7.07%)
Jul 29, 2009
7.476
7.507
7.187
7.296
736,091
-0.30(-3.91%)
Jul 28, 2009
7.562
7.765
7.445
7.593
856,860
-0.11(-1.42%)
Jul 27, 2009
7.597
7.773
7.500
7.703
634,952
+0.15(+1.96%)
Jul 24, 2009
7.273
7.609
7.273
7.554
832
+0.19(+2.54%)
Jul 23, 2009
7.132
7.500
7.132
7.367
1,468,838
+0.13(+1.84%)
Jul 22, 2009
7.250
7.406
7.140
7.234
960,089
-0.20(-2.73%)
Jul 21, 2009
7.312
7.624
7.265
7.437
1,522,981
+0.21(+2.92%)
Jul 20, 2009
6.937
7.343
6.921
7.226
1,288,865
+0.36(+5.23%)
Jul 17, 2009
7.046
7.046
6.820
6.867
973,248
-0.12(-1.79%)
Jul 16, 2009
6.765
7.031
6.578
6.992
813,387
+0.18(+2.64%)
Jul 15, 2009
6.945
7.046
6.750
6.812
1,361,274
+0.11(+1.63%)
Jul 14, 2009
6.718
6.867
6.562
6.703
1,051,511
+0.08(+1.18%)
Jul 13, 2009
6.398
6.632
6.359
6.625
898,783
+0.03(+0.47%)
Jul 10, 2009
6.289
6.648
6.093
6.593
1,159,798
+0.22(+3.43%)
Jul 09, 2009
6.304
6.648
6.203
6.375
1,350,646
+0.16(+2.64%)
Jul 08, 2009
6.429
6.468
6.015
6.211
1,663,600
-0.21(-3.28%)
Jul 07, 2009
6.632
6.695
6.250
6.421
2,076,997
-0.20(-3.07%)
Jul 06, 2009
6.828
6.906
6.468
6.625
1,628,840
-0.47(-6.61%)
Jul 02, 2009
7.296
7.320
7.031
7.093
879,093
-0.42(-5.61%)
Jul 01, 2009
7.796
7.945
7.460
7.515
1,095,439
-0.09(-1.23%)
Jun 30, 2009
7.578
7.835
7.351
7.609
1,187,725
+0.00(+0.00%)
Jun 29, 2009
7.554
7.851
7.273
7.609
2,224,548
+0.05(+0.72%)
Jun 26, 2009
6.984
7.617
6.828
7.554
6,684,036
+0.57(+8.17%)
Jun 25, 2009
6.753
7.031
6.726
6.984
1,460,374
+0.26(+3.83%)
Jun 24, 2009
6.820
6.914
6.687
6.726
1,103,790
+0.02(+0.23%)
Jun 23, 2009
6.609
6.882
6.382
6.710
1,900,195
+0.30(+4.76%)
Jun 22, 2009
7.031
7.156
6.406
6.406
1,404,335
-0.76(-10.58%)
Jun 19, 2009
7.453
7.539
7.054
7.164
1,858,793
-0.06(-0.86%)
Jun 18, 2009
7.812
7.827
7.156
7.226
1,371,247
-0.55(-7.04%)
Jun 17, 2009
8.039
8.039
7.500
7.773
1,085,394
-0.40(-4.88%)
Jun 16, 2009
8.804
8.953
8.054
8.171
1,714,255
-0.70(-7.92%)
Jun 15, 2009
8.757
8.929
8.578
8.874
972,021
-0.15(-1.65%)
Jun 12, 2009
9.163
9.210
8.828
9.023
1,205,753
-0.27(-2.94%)
Jun 11, 2009
9.101
9.453
9.023
9.296
1,063,128
+0.20(+2.15%)
Jun 10, 2009
9.265
9.367
8.874
9.101
1,814,944
+0.09(+1.04%)
Jun 09, 2009
8.906
9.124
8.757
9.007
669,205
+0.26(+2.95%)
Jun 08, 2009
8.757
8.804
8.414
8.749
802,234
-0.22(-2.44%)
Jun 05, 2009
8.867
9.163
8.546
8.968
1,174,062
+0.34(+3.99%)
Jun 04, 2009
8.382
8.812
8.328
8.624
1,057,107
+0.34(+4.05%)
Jun 03, 2009
8.773
8.773
8.007
8.289
1,223,175
-0.49(-5.61%)
Jun 02, 2009
9.078
9.078
8.554
8.781
1,247,540
-0.23(-2.52%)
Jun 01, 2009
8.328
9.312
8.179
9.007
2,625,691
+1.04(+13.04%)
May 29, 2009
7.710
8.062
7.421
7.968
1,653,387
+0.40(+5.26%)
May 28, 2009
7.093
7.664
6.890
7.570
1,214,825
+0.58(+8.27%)
May 27, 2009
7.179
7.320
6.976
6.992
788,586
-0.09(-1.21%)
May 26, 2009
6.468
7.179
6.367
7.078
1,221,865
+0.46(+6.97%)
May 22, 2009
6.640
6.820
6.554
6.617
878,261
-0.02(-0.35%)
May 21, 2009
6.492
6.703
6.250
6.640
1,640,193
-0.14(-2.07%)
May 20, 2009
6.648
6.937
6.640
6.781
1,288,631
+0.20(+3.09%)
May 19, 2009
6.625
6.726
6.390
6.578
976,784
+0.02(+0.24%)
May 18, 2009
6.281
6.570
6.179
6.562
975,535
+0.52(+8.53%)
May 15, 2009
6.566
6.648
5.961
6.046
1,102,804
-0.54(-8.19%)
May 14, 2009
6.234
6.781
6.101
6.585
1,287,866
+0.21(+3.31%)
May 13, 2009
6.921
6.929
6.359
6.375
1,187,328
-0.66(-9.33%)
May 12, 2009
7.398
7.523
6.710
7.031
2,064,590
-0.29(-3.95%)
May 11, 2009
7.796
7.890
7.257
7.320
1,511,781
-0.65(-8.14%)
May 08, 2009
7.492
8.249
7.382
7.968
1,771,151
+0.74(+10.21%)
May 07, 2009
7.742
8.046
7.101
7.230
1,437,959
-0.35(-4.59%)
May 06, 2009
8.234
8.242
7.421
7.578
2,337,114
-0.30(-3.77%)
May 05, 2009
8.195
8.382
7.140
7.874
1,852,092
-0.59(-6.93%)
May 04, 2009
7.999
8.460
7.820
8.460
1,588,910
+0.69(+8.84%)
May 01, 2009
7.250
8.031
7.250
7.773
1,758,714
+0.52(+7.22%)
Apr 30, 2009
7.507
7.773
7.070
7.250
1,603,725
-0.14(-1.90%)
Apr 29, 2009
7.242
7.468
7.187
7.390
1,146,627
+0.30(+4.18%)
Apr 28, 2009
6.812
7.226
6.648
7.093
1,213,152
+0.09(+1.23%)
Apr 27, 2009
7.265
7.351
6.992
7.007
906,610
-0.44(-5.88%)
Apr 24, 2009
7.281
7.617
7.117
7.445
1,024,100
+0.34(+4.84%)
Apr 23, 2009
7.039
7.281
6.921
7.101
1,001,228
+0.16(+2.36%)
Apr 22, 2009
7.406
7.585
6.898
6.937
1,787,320
-0.41(-5.63%)
Apr 21, 2009
6.070
7.414
5.937
7.351
2,072,674
+1.07(+17.04%)
Apr 20, 2009
6.835
6.898
6.171
6.281
1,525,185
-0.84(-11.84%)
Apr 17, 2009
6.437
7.218
6.414
7.125
1,614,958
+0.77(+12.04%)
Apr 16, 2009
6.046
6.476
5.914
6.359
1,016,049
+0.38(+6.41%)
Apr 15, 2009
5.484
6.023
5.484
5.976
1,263,300
+0.41(+7.29%)
Apr 14, 2009
5.859
6.000
5.476
5.570
1,119,179
-0.32(-5.44%)
Apr 13, 2009
5.765
5.961
5.664
5.890
619,049
-0.12(-1.95%)
Apr 09, 2009
5.414
6.015
5.414
6.007
1,326,877
+0.79(+15.12%)
Apr 08, 2009
4.945
5.312
4.750
5.218
1,093,602
+0.24(+4.87%)
Apr 07, 2009
5.343
5.461
4.906
4.976
1,265,169
-0.57(-10.28%)
Apr 06, 2009
5.632
5.687
5.468
5.547
636,057
-0.16(-2.74%)
Apr 03, 2009
5.492
5.734
5.320
5.703
900,266
+0.24(+4.44%)
Apr 02, 2009
5.062
5.515
5.015
5.461
1,777,521
+0.59(+12.02%)
Apr 01, 2009
4.617
4.875
4.531
4.875
1,255,109
+0.07(+1.46%)
Mar 31, 2009
4.968
5.039
4.758
4.804
1,292,866
-0.05(-1.13%)
Mar 30, 2009
4.773
4.937
4.672
4.859
1,984,555
-0.59(-10.76%)
Mar 26, 2009
5.492
5.679
5.195
5.445
1,716,175
+0.05(+0.87%)
Mar 25, 2009
4.984
5.671
4.906
5.398
2,704,652
+0.37(+7.47%)
Mar 24, 2009
5.265
5.328
4.953
5.023
1,500,097
-0.28(-5.30%)
Mar 23, 2009
5.156
5.304
5.109
5.304
1,754,912
+0.62(+13.17%)
Mar 20, 2009
4.953
5.125
4.554
4.687
2,818,039
-0.45(-8.81%)
Mar 19, 2009
4.851
5.433
4.851
5.140
2,189,982
+0.48(+10.22%)
Mar 18, 2009
4.508
4.711
4.226
4.664
1,096,336
+0.12(+2.58%)
Mar 17, 2009
4.328
4.554
4.187
4.547
1,507,850
+0.28(+6.59%)
Mar 16, 2009
4.343
4.414
4.015
4.265
1,736,023
+0.04(+0.92%)
Mar 13, 2009
4.375
4.617
4.164
4.226
0
-0.19(-4.25%)
Mar 12, 2009
4.195
4.445
3.984
4.414
2,382,815
+0.23(+5.61%)
Mar 11, 2009
4.281
4.297
3.961
4.179
2,171,778
-0.07(-1.65%)
Mar 10, 2009
4.218
4.445
4.179
4.250
2,870,068
+0.12(+2.84%)
Mar 09, 2009
4.054
4.359
3.984
4.133
2,217,783
+0.02(+0.57%)
Mar 06, 2009
4.429
4.429
3.859
4.109
0
-0.28(-6.41%)
Mar 05, 2009
4.843
4.843
4.242
4.390
3,275,627
-0.54(-10.94%)
Mar 04, 2009
5.406
5.531
4.828
4.929
2,643,154
-0.30(-5.82%)
Mar 02, 2009
5.984
6.031
5.218
5.234
2,081,625
-1.05(-16.77%)
Feb 27, 2009
7.039
7.039
6.289
6.289
0
-0.94(-12.97%)
Feb 26, 2009
8.085
8.085
7.156
7.226
2,056,312
-0.80(-10.02%)
Feb 25, 2009
8.085
8.304
7.828
8.031
2,114,174
-0.02(-0.29%)
Feb 24, 2009
7.718
8.093
7.421
8.054
1,123,503
+0.51(+6.73%)
Feb 23, 2009
8.078
8.210
7.515
7.546
1,028,215
-0.40(-5.01%)
Feb 20, 2009
8.078
8.335
7.828
7.945
1,205,407
-0.33(-3.97%)
Feb 19, 2009
8.218
8.484
8.015
8.273
951,978
+0.14(+1.73%)
Feb 18, 2009
8.328
8.609
8.054
8.132
1,410,235
-0.19(-2.25%)
Feb 17, 2009
8.788
8.867
8.289
8.320
989,535
-0.87(-9.44%)
Feb 13, 2009
9.187
9.359
9.007
9.187
1,097,065
+0.07(+0.77%)
Feb 12, 2009
8.898
9.117
8.632
9.117
1,439,658
+0.11(+1.21%)
Feb 11, 2009
9.257
9.585
8.734
9.007
1,590,119
-0.27(-2.95%)
Feb 10, 2009
9.687
9.945
9.218
9.281
1,674,429
-0.42(-4.35%)
Feb 09, 2009
9.601
10.23
9.601
9.702
1,207,396
+0.10(+1.06%)
Feb 06, 2009
9.820
9.820
8.937
9.601
2,052,569
-0.51(-5.02%)
Feb 05, 2009
9.499
10.16
9.343
10.11
1,308,924
+0.61(+6.41%)
Feb 04, 2009
9.515
10.05
9.359
9.499
1,492,267
-0.02(-0.16%)
Feb 03, 2009
9.570
9.851
9.226
9.515
997,648
-0.20(-2.09%)
Feb 02, 2009
9.609
9.827
9.531
9.718
594,736
-0.10(-1.03%)
Jan 30, 2009
9.999
10.19
9.773
9.820
0
-0.09(-0.95%)
Jan 29, 2009
10.19
10.25
9.835
9.913
763,063
-0.45(-4.37%)
Jan 28, 2009
9.984
10.38
9.867
10.37
977,878
+0.38(+3.83%)
Jan 27, 2009
9.937
10.11
9.624
9.984
812,616
+0.13(+1.35%)
Jan 26, 2009
9.960
10.47
9.601
9.851
794,646
-0.07(-0.71%)
Jan 23, 2009
9.210
10.17
9.140
9.921
1,134,645
+0.46(+4.87%)
Jan 22, 2009
10.05
10.15
9.242
9.460
1,840,382
-1.32(-12.25%)
Jan 21, 2009
10.05
10.80
9.929
10.78
1,206,061
+0.95(+9.70%)
Jan 20, 2009
10.42
10.80
9.788
9.827
1,051,005
-1.03(-9.50%)
Jan 16, 2009
10.98
11.23
10.36
10.86
511,537
+0.00(+0.00%)
Jan 15, 2009
10.51
10.91
10.08
10.86
734,524
+0.27(+2.51%)
Jan 14, 2009
10.98
11.20
10.37
10.59
2,147,889
-0.93(-8.07%)
Jan 13, 2009
10.56
11.61
10.56
11.52
1,189,574
+0.18(+1.58%)
Jan 12, 2009
11.82
11.82
11.07
11.34
777,663
-0.68(-5.65%)
Jan 09, 2009
12.88
12.88
11.91
12.02
902,567
-0.76(-5.93%)
Jan 08, 2009
12.15
12.98
11.92
12.78
1,042,166
+0.48(+3.87%)
Jan 07, 2009
11.81
12.52
11.81
12.30
1,284,812
-0.70(-5.35%)
Jan 06, 2009
13.15
13.51
12.80
13.00
1,442,561
+0.35(+2.78%)
Jan 05, 2009
11.91
13.03
11.87
12.65
918,953
+0.73(+6.09%)
Jan 02, 2009
11.34
12.05
11.34
11.92
0
+0.73(+6.56%)
Jan 01, 2009
10.59
11.40
10.56
11.19
0
+0.00(+0.00%)
Dec 31, 2008
10.59
11.40
10.56
11.19
719,676
+0.43(+3.99%)
Dec 30, 2008
10.44
10.76
9.937
10.76
698,577
+0.54(+5.27%)
Dec 29, 2008
10.16
10.26
9.937
10.22
953,418
+0.40(+4.06%)
Dec 26, 2008
9.538
9.937
9.453
9.820
467,563
+0.23(+2.44%)
Dec 24, 2008
9.421
9.687
9.210
9.585
423,505
-0.05(-0.49%)
Dec 23, 2008
9.328
9.882
9.312
9.632
818,960
+0.29(+3.09%)
Dec 22, 2008
10.30
10.30
8.999
9.343
1,214,946
-0.63(-6.34%)
Dec 19, 2008
9.960
10.38
9.742
9.976
850,301
+0.09(+0.95%)
Dec 18, 2008
10.94
11.05
9.796
9.882
1,033,347
-1.15(-10.41%)
Dec 17, 2008
11.03
11.45
10.85
11.03
892,485
-0.05(-0.49%)
Dec 16, 2008
10.98
11.41
10.68
11.09
907,869
+0.55(+5.19%)
Dec 15, 2008
11.01
11.42
10.42
10.54
772,622
-0.05(-0.44%)
Dec 12, 2008
9.398
10.85
9.382
10.59
965,280
+0.37(+3.67%)
Dec 11, 2008
10.66
11.11
10.06
10.21
927,238
-0.33(-3.11%)
Dec 10, 2008
9.937
10.69
9.788
10.54
951,845
+1.03(+10.85%)
Dec 09, 2008
9.288
10.03
9.093
9.507
1,057,422
+0.21(+2.27%)
Dec 08, 2008
8.796
9.710
8.796
9.296
1,183,017
+0.68(+7.89%)
Dec 05, 2008
8.593
8.671
7.804
8.617
1,202,436
-0.12(-1.43%)
Dec 04, 2008
9.788
9.976
8.593
8.742
1,070,459
-1.17(-11.82%)
Dec 03, 2008
9.600
10.09
9.273
9.913
888,251
-0.23(-2.31%)
Dec 02, 2008
9.773
10.26
9.601
10.15
1,245,019
+0.60(+6.30%)
Dec 01, 2008
10.55
10.66
9.546
9.546
891,168
-1.39(-12.71%)
Nov 28, 2008
11.03
11.09
10.55
10.94
475,277
-0.18(-1.62%)
Nov 26, 2008
10.67
11.13
10.16
11.12
1,663,011
+0.09(+0.85%)
Nov 25, 2008
11.16
11.37
10.55
11.02
1,288,222
+0.20(+1.80%)
Nov 24, 2008
9.601
11.11
9.515
10.83
1,270,292
+1.37(+14.55%)
Nov 21, 2008
8.788
9.484
8.593
9.453
1,412,439
+0.95(+11.11%)
Nov 20, 2008
10.16
10.16
8.414
8.507
1,318,353
-1.90(-18.24%)
Nov 19, 2008
11.31
11.57
10.37
10.41
737,934
-1.05(-9.14%)
Nov 18, 2008
11.73
11.87
10.91
11.45
905,441
+0.02(+0.14%)
Nov 17, 2008
11.44
11.80
11.10
11.44
780,222
+0.02(+0.14%)
Nov 14, 2008
12.98
12.98
11.36
11.42
1,399,328
-1.64(-12.56%)
Nov 13, 2008
11.26
13.18
10.96
13.06
1,651,686
+2.05(+18.58%)
Nov 12, 2008
11.95
12.19
10.94
11.01
1,102,052
-1.30(-10.59%)
Nov 11, 2008
12.54
12.78
12.03
12.32
886,154
-0.70(-5.34%)
Nov 10, 2008
14.10
14.10
12.67
13.01
1,039,895
-0.23(-1.77%)
Nov 07, 2008
12.36
13.28
12.34
13.25
1,309,313
+0.98(+8.03%)
Nov 06, 2008
13.23
13.28
12.17
12.26
1,650,242
-1.09(-8.19%)
Nov 05, 2008
14.88
14.89
13.36
13.36
1,687,975
-1.66(-11.08%)
Nov 04, 2008
14.95
15.58
13.98
15.02
1,595,329
+1.42(+10.45%)
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.