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
Enersis Americas S.A. American ADR
(NY:
ENIA
)
4.810
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Jun 17, 2022
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 (%)
Nov 30, 2006
9.586
9.674
9.573
9.599
498,039
+0.03(+0.26%)
Nov 29, 2006
9.529
9.681
9.529
9.573
521,966
+0.14(+1.47%)
Nov 28, 2006
9.397
9.454
9.270
9.435
439,884
-0.03(-0.27%)
Nov 27, 2006
9.561
9.637
9.371
9.460
722,418
-0.09(-0.99%)
Nov 24, 2006
9.618
9.618
9.466
9.554
306,778
-0.06(-0.66%)
Nov 22, 2006
9.561
9.668
9.561
9.618
331,815
+0.05(+0.53%)
Nov 21, 2006
9.479
9.592
9.441
9.567
849,345
+0.10(+1.07%)
Nov 20, 2006
9.624
9.624
9.435
9.466
1,228,856
-0.20(-2.09%)
Nov 17, 2006
9.655
9.719
9.542
9.668
389,652
+0.01(+0.13%)
Nov 16, 2006
9.750
9.775
9.624
9.655
4,526,883
+0.08(+0.79%)
Nov 15, 2006
9.472
9.599
9.435
9.580
624,332
+0.18(+1.95%)
Nov 14, 2006
9.170
9.403
9.170
9.397
357,327
+0.24(+2.62%)
Nov 13, 2006
9.245
9.245
9.069
9.157
289,030
-0.01(-0.14%)
Nov 10, 2006
9.233
9.390
9.024
9.170
515,470
-0.06(-0.68%)
Nov 09, 2006
9.125
9.239
9.087
9.233
423,880
+0.11(+1.25%)
Nov 08, 2006
8.923
9.176
8.867
9.119
465,555
+0.15(+1.69%)
Nov 07, 2006
8.974
9.056
8.911
8.968
759,498
+0.03(+0.28%)
Nov 06, 2006
8.614
8.968
8.614
8.942
945,530
+0.38(+4.42%)
Nov 03, 2006
8.690
8.715
8.507
8.564
563,008
-0.12(-1.38%)
Nov 02, 2006
8.803
8.803
8.652
8.684
132,947
-0.12(-1.36%)
Nov 01, 2006
8.747
8.835
8.740
8.803
176,207
+0.10(+1.16%)
Oct 31, 2006
8.753
8.816
8.690
8.703
369,053
-0.02(-0.22%)
Oct 30, 2006
8.677
8.734
8.589
8.721
295,686
-0.02(-0.22%)
Oct 27, 2006
8.867
8.930
8.715
8.740
993,543
-0.28(-3.15%)
Oct 26, 2006
9.043
9.043
8.867
9.024
448,283
-0.01(-0.14%)
Oct 25, 2006
8.886
9.087
8.803
9.037
560,155
+0.16(+1.78%)
Oct 24, 2006
8.715
8.898
8.677
8.879
685,022
+0.16(+1.81%)
Oct 23, 2006
8.740
8.797
8.684
8.721
192,370
-0.05(-0.58%)
Oct 20, 2006
8.734
8.778
8.551
8.772
312,166
+0.10(+1.16%)
Oct 19, 2006
8.740
8.778
8.671
8.671
209,484
-0.04(-0.51%)
Oct 18, 2006
8.734
8.816
8.677
8.715
385,849
+0.13(+1.47%)
Oct 17, 2006
8.658
8.709
8.336
8.589
326,110
-0.11(-1.23%)
Oct 16, 2006
8.602
8.740
8.602
8.696
187,616
+0.06(+0.66%)
Oct 13, 2006
8.696
8.810
8.583
8.639
438,933
-0.06(-0.65%)
Oct 12, 2006
8.652
8.791
8.545
8.696
536,703
+0.07(+0.80%)
Oct 11, 2006
8.602
8.665
8.456
8.627
204,888
+0.03(+0.29%)
Oct 10, 2006
8.419
8.633
8.362
8.602
311,690
+0.18(+2.17%)
Oct 09, 2006
8.507
8.576
8.406
8.419
134,690
-0.04(-0.52%)
Oct 06, 2006
8.589
8.614
8.393
8.463
403,280
-0.06(-0.74%)
Oct 05, 2006
8.614
8.639
8.362
8.526
556,828
-0.07(-0.81%)
Oct 04, 2006
8.381
8.633
8.336
8.595
549,063
+0.23(+2.79%)
Oct 03, 2006
8.204
8.387
8.198
8.362
493,761
+0.03(+0.38%)
Oct 02, 2006
8.393
8.456
8.292
8.330
595,967
+0.00(+0.00%)
Sep 29, 2006
8.236
8.400
8.236
8.330
292,833
+0.03(+0.38%)
Sep 28, 2006
9.226
9.226
8.204
8.299
450,818
-0.13(-1.57%)
Sep 27, 2006
8.387
8.740
8.387
8.431
510,399
-0.01(-0.07%)
Sep 26, 2006
8.059
8.469
8.059
8.437
610,229
+0.35(+4.37%)
Sep 25, 2006
7.920
8.141
7.863
8.084
380,145
+0.20(+2.48%)
Sep 22, 2006
7.870
7.926
7.781
7.888
308,363
+0.02(+0.24%)
Sep 21, 2006
7.888
8.027
7.813
7.870
431,010
-0.08(-1.03%)
Sep 20, 2006
7.794
8.002
7.794
7.952
601,672
+0.20(+2.61%)
Sep 19, 2006
7.825
7.933
7.674
7.750
504,219
-0.23(-2.92%)
Sep 18, 2006
8.002
8.046
7.945
7.983
167,016
+0.00(+0.00%)
Sep 15, 2006
7.882
8.065
7.876
7.983
463,178
+0.11(+1.44%)
Sep 14, 2006
7.901
7.933
7.813
7.870
349,404
-0.06(-0.80%)
Sep 13, 2006
7.781
7.952
7.781
7.933
302,499
+0.08(+1.05%)
Sep 12, 2006
7.775
7.914
7.731
7.851
406,925
+0.07(+0.89%)
Sep 11, 2006
7.819
7.857
7.661
7.781
400,111
-0.03(-0.40%)
Sep 08, 2006
7.762
7.863
7.762
7.813
193,638
+0.01(+0.16%)
Sep 07, 2006
7.813
7.882
7.712
7.800
437,666
-0.04(-0.48%)
Sep 06, 2006
7.863
7.952
7.819
7.838
315,018
-0.08(-1.04%)
Sep 05, 2006
7.958
7.996
7.851
7.920
529,889
+0.03(+0.32%)
Sep 01, 2006
7.775
7.926
7.775
7.895
493,602
+0.09(+1.21%)
Aug 31, 2006
7.567
7.800
7.560
7.800
299,172
+0.23(+3.09%)
Aug 30, 2006
7.548
7.604
7.510
7.567
297,904
+0.01(+0.17%)
Aug 29, 2006
7.485
7.554
7.466
7.554
278,097
+0.07(+0.93%)
Aug 28, 2006
7.434
7.541
7.415
7.485
211,860
+0.03(+0.34%)
Aug 25, 2006
7.510
7.516
7.402
7.459
462,544
-0.06(-0.76%)
Aug 24, 2006
7.655
7.668
7.472
7.516
491,542
-0.09(-1.24%)
Aug 23, 2006
7.598
7.655
7.573
7.611
377,293
+0.04(+0.50%)
Aug 22, 2006
7.560
7.636
7.560
7.573
207,107
+0.01(+0.08%)
Aug 21, 2006
7.592
7.668
7.567
7.567
283,009
-0.06(-0.83%)
Aug 18, 2006
7.636
7.699
7.586
7.630
377,293
+0.06(+0.75%)
Aug 17, 2006
7.478
7.649
7.478
7.573
827,953
+0.04(+0.59%)
Aug 16, 2006
7.447
7.579
7.447
7.529
431,486
+0.09(+1.27%)
Aug 15, 2006
7.415
7.554
7.415
7.434
658,084
+0.07(+0.94%)
Aug 14, 2006
7.327
7.421
7.327
7.365
476,805
+0.04(+0.60%)
Aug 11, 2006
7.333
7.402
7.314
7.320
288,713
-0.01(-0.17%)
Aug 10, 2006
7.358
7.396
7.264
7.333
782,633
-0.03(-0.34%)
Aug 09, 2006
7.428
7.466
7.320
7.358
361,605
+0.04(+0.60%)
Aug 08, 2006
7.371
7.415
7.314
7.314
296,003
-0.04(-0.52%)
Aug 07, 2006
7.459
7.478
7.308
7.352
291,724
-0.09(-1.27%)
Aug 04, 2006
7.384
7.510
7.358
7.447
293,784
+0.08(+1.03%)
Aug 03, 2006
7.447
7.485
7.257
7.371
402,646
-0.09(-1.18%)
Aug 02, 2006
7.384
7.503
7.384
7.459
186,031
+0.08(+1.11%)
Aug 01, 2006
7.415
7.415
7.308
7.377
350,037
-0.08(-1.10%)
Jul 31, 2006
7.579
7.617
7.440
7.459
444,004
-0.11(-1.50%)
Jul 28, 2006
7.384
7.623
7.352
7.573
505,487
+0.16(+2.21%)
Jul 27, 2006
7.522
7.655
7.409
7.409
293,150
-0.08(-1.10%)
Jul 26, 2006
7.503
7.541
7.453
7.491
401,378
-0.01(-0.17%)
Jul 25, 2006
7.459
7.503
7.352
7.503
405,815
+0.06(+0.85%)
Jul 24, 2006
7.207
7.447
7.207
7.440
555,718
+0.30(+4.15%)
Jul 21, 2006
7.213
7.257
7.119
7.144
241,017
-0.06(-0.88%)
Jul 20, 2006
7.175
7.320
7.125
7.207
297,746
+0.09(+1.33%)
Jul 19, 2006
6.790
7.163
6.790
7.112
279,840
+0.26(+3.78%)
Jul 18, 2006
6.898
6.948
6.790
6.853
177,158
+0.02(+0.28%)
Jul 17, 2006
6.879
6.898
6.784
6.835
136,909
-0.07(-1.01%)
Jul 14, 2006
6.954
6.954
6.822
6.904
373,965
-0.05(-0.73%)
Jul 13, 2006
7.163
7.163
6.942
6.954
199,976
-0.21(-2.91%)
Jul 12, 2006
7.163
7.201
6.986
7.163
189,834
+0.04(+0.53%)
Jul 11, 2006
7.100
7.182
6.967
7.125
106,485
+0.06(+0.80%)
Jul 10, 2006
7.182
7.194
7.024
7.068
268,589
-0.06(-0.80%)
Jul 07, 2006
7.137
7.270
7.093
7.125
634,790
+0.01(+0.09%)
Jul 06, 2006
7.011
7.125
6.973
7.119
1,101,454
+0.11(+1.62%)
Jul 05, 2006
7.156
7.194
6.904
7.005
1,991,048
-0.13(-1.77%)
Jul 03, 2006
7.257
7.295
7.131
7.131
351,464
+0.03(+0.44%)
Jun 30, 2006
6.973
7.320
6.973
7.100
645,090
+0.19(+2.74%)
Jun 29, 2006
6.633
6.942
6.633
6.910
530,048
+0.27(+4.09%)
Jun 28, 2006
6.683
6.715
6.607
6.639
465,238
-0.04(-0.66%)
Jun 27, 2006
6.727
6.784
6.645
6.683
260,983
-0.08(-1.12%)
Jun 26, 2006
6.696
6.790
6.670
6.759
607,059
+0.04(+0.56%)
Jun 23, 2006
6.696
6.727
6.626
6.721
260,825
-0.03(-0.37%)
Jun 22, 2006
6.727
6.797
6.670
6.746
473,636
-0.02(-0.28%)
Jun 21, 2006
6.696
6.828
6.639
6.765
1,189,558
+0.04(+0.56%)
Jun 20, 2006
6.595
6.784
6.595
6.727
516,103
+0.13(+1.91%)
Jun 19, 2006
6.879
6.879
6.563
6.601
274,452
-0.22(-3.24%)
Jun 16, 2006
6.797
6.910
6.759
6.822
196,965
+0.01(+0.19%)
Jun 15, 2006
6.607
6.853
6.607
6.809
410,728
+0.27(+4.05%)
Jun 14, 2006
6.475
6.677
6.437
6.544
640,336
+0.08(+1.17%)
Jun 13, 2006
6.740
6.771
6.405
6.469
1,521,690
-0.28(-4.12%)
Jun 12, 2006
6.835
6.967
6.727
6.746
771,541
-0.15(-2.20%)
Jun 09, 2006
6.986
7.055
6.872
6.898
272,551
-0.09(-1.26%)
Jun 08, 2006
6.973
7.030
6.689
6.986
431,327
-0.01(-0.18%)
Jun 07, 2006
7.131
7.137
6.999
6.999
559,205
-0.13(-1.86%)
Jun 06, 2006
7.175
7.213
7.036
7.131
863,923
-0.11(-1.48%)
Jun 05, 2006
7.415
7.415
7.219
7.238
344,333
-0.18(-2.38%)
Jun 02, 2006
7.447
7.516
7.346
7.415
660,302
+0.01(+0.17%)
Jun 01, 2006
7.402
7.434
7.339
7.402
746,029
+0.04(+0.60%)
May 31, 2006
7.257
7.358
7.201
7.358
661,728
+0.16(+2.28%)
May 30, 2006
7.384
7.384
7.182
7.194
316,761
-0.25(-3.39%)
May 26, 2006
7.421
7.459
7.295
7.447
662,837
+0.09(+1.20%)
May 25, 2006
7.175
7.409
7.112
7.358
667,274
+0.25(+3.46%)
May 24, 2006
7.194
7.194
6.973
7.112
649,685
-0.02(-0.27%)
May 23, 2006
7.043
7.289
7.011
7.131
1,416,314
+0.08(+1.16%)
May 22, 2006
7.194
7.194
6.980
7.049
791,031
-0.17(-2.36%)
May 19, 2006
7.320
7.346
7.112
7.219
760,924
-0.13(-1.80%)
May 18, 2006
7.371
7.390
7.264
7.352
516,262
-0.02(-0.26%)
May 17, 2006
7.604
7.604
7.238
7.371
532,266
-0.23(-2.99%)
May 16, 2006
7.579
7.731
7.554
7.598
1,171,811
+0.08(+1.01%)
May 15, 2006
7.668
7.668
7.497
7.522
553,658
-0.15(-1.97%)
May 12, 2006
7.794
7.794
7.562
7.674
679,793
-0.08(-0.98%)
May 11, 2006
7.914
7.914
7.724
7.750
399,002
-0.12(-1.52%)
May 10, 2006
7.819
7.983
7.819
7.870
535,119
+0.01(+0.08%)
May 09, 2006
7.819
7.920
7.743
7.863
610,546
+0.07(+0.89%)
May 08, 2006
7.769
7.851
7.756
7.794
406,449
+0.04(+0.57%)
May 05, 2006
7.699
7.851
7.699
7.750
581,706
+0.11(+1.49%)
May 04, 2006
7.699
7.724
7.636
7.636
979,123
-0.06(-0.82%)
May 03, 2006
7.731
7.756
7.668
7.699
282,217
-0.06(-0.81%)
May 02, 2006
7.756
7.806
7.705
7.762
734,144
+0.04(+0.57%)
May 01, 2006
7.705
7.825
7.668
7.718
258,923
+0.01(+0.16%)
Apr 28, 2006
7.705
7.756
7.668
7.705
613,715
+0.01(+0.08%)
Apr 27, 2006
7.794
7.813
7.699
7.699
685,973
-0.09(-1.21%)
Apr 26, 2006
7.870
7.882
7.750
7.794
553,817
-0.03(-0.32%)
Apr 25, 2006
7.983
7.983
7.756
7.819
738,423
-0.11(-1.43%)
Apr 24, 2006
8.015
8.015
7.907
7.933
332,131
-0.08(-0.95%)
Apr 21, 2006
7.939
8.015
7.901
8.008
913,838
+0.13(+1.60%)
Apr 20, 2006
7.863
7.933
7.806
7.882
543,992
+0.04(+0.48%)
Apr 19, 2006
7.895
7.895
7.781
7.844
267,797
-0.03(-0.32%)
Apr 18, 2006
7.794
7.920
7.775
7.870
1,024,443
+0.08(+1.05%)
Apr 17, 2006
7.617
7.794
7.617
7.787
378,243
+0.18(+2.32%)
Apr 13, 2006
7.453
7.636
7.421
7.611
476,013
+0.16(+2.12%)
Apr 12, 2006
7.440
7.522
7.421
7.453
694,846
+0.01(+0.17%)
Apr 11, 2006
7.503
7.510
7.409
7.440
723,844
-0.07(-0.92%)
Apr 10, 2006
7.529
7.554
7.428
7.510
638,751
+0.00(+0.00%)
Apr 07, 2006
7.636
7.636
7.503
7.510
475,696
-0.09(-1.24%)
Apr 06, 2006
7.604
7.668
7.554
7.604
317,553
+0.03(+0.33%)
Apr 05, 2006
7.541
7.604
7.510
7.579
552,708
-0.02(-0.25%)
Apr 04, 2006
7.592
7.617
7.497
7.598
606,901
+0.08(+1.09%)
Apr 03, 2006
7.516
7.598
7.453
7.516
380,145
+0.03(+0.42%)
Mar 31, 2006
7.516
7.573
7.384
7.485
985,937
-0.03(-0.42%)
Mar 30, 2006
7.478
7.636
7.447
7.516
370,796
+0.04(+0.59%)
Mar 29, 2006
7.548
7.567
7.409
7.472
543,675
-0.01(-0.17%)
Mar 28, 2006
7.447
7.535
7.346
7.485
769,164
+0.03(+0.42%)
Mar 27, 2006
7.510
7.541
7.320
7.453
1,116,033
-0.08(-1.09%)
Mar 24, 2006
7.560
7.642
7.529
7.535
228,499
-0.05(-0.67%)
Mar 23, 2006
7.548
7.668
7.516
7.586
241,175
-0.01(-0.08%)
Mar 22, 2006
7.586
7.649
7.541
7.592
450,660
-0.03(-0.33%)
Mar 21, 2006
7.674
7.674
7.567
7.617
451,769
-0.06(-0.82%)
Mar 20, 2006
7.705
7.756
7.623
7.680
416,591
+0.00(+0.00%)
Mar 17, 2006
7.699
7.750
7.623
7.680
249,257
-0.06(-0.73%)
Mar 16, 2006
7.573
7.762
7.573
7.737
757,913
+0.13(+1.66%)
Mar 15, 2006
7.541
7.686
7.541
7.611
703,562
+0.07(+0.92%)
Mar 14, 2006
7.497
7.592
7.434
7.541
300,915
+0.02(+0.25%)
Mar 13, 2006
7.485
7.535
7.421
7.522
401,695
+0.04(+0.51%)
Mar 10, 2006
7.396
7.491
7.384
7.485
249,732
+0.06(+0.85%)
Mar 09, 2006
7.415
7.541
7.390
7.421
982,134
+0.03(+0.43%)
Mar 08, 2006
7.320
7.396
7.207
7.390
836,668
-0.03(-0.34%)
Mar 07, 2006
7.573
7.573
7.339
7.415
675,197
-0.18(-2.41%)
Mar 06, 2006
7.668
7.674
7.541
7.598
562,532
-0.08(-1.07%)
Mar 03, 2006
7.731
7.731
7.636
7.680
142,138
-0.06(-0.73%)
Mar 02, 2006
7.844
7.844
7.705
7.737
570,614
-0.11(-1.37%)
Mar 01, 2006
7.806
7.882
7.769
7.844
1,144,397
+0.10(+1.30%)
Feb 28, 2006
7.870
7.870
7.674
7.743
1,014,143
-0.13(-1.60%)
Feb 27, 2006
7.857
7.983
7.794
7.870
253,694
+0.06(+0.81%)
Feb 24, 2006
7.712
7.851
7.680
7.806
636,058
+0.13(+1.73%)
Feb 23, 2006
7.668
7.731
7.611
7.674
1,308,403
-0.03(-0.33%)
Feb 22, 2006
7.541
7.731
7.541
7.699
832,231
+0.19(+2.52%)
Feb 21, 2006
7.510
7.598
7.478
7.510
1,097,810
+0.06(+0.85%)
Feb 17, 2006
7.428
7.541
7.352
7.447
255,437
+0.02(+0.25%)
Feb 16, 2006
7.289
7.428
7.188
7.428
489,482
+0.10(+1.38%)
Feb 15, 2006
7.365
7.421
7.213
7.327
305,669
-0.09(-1.19%)
Feb 14, 2006
7.308
7.459
7.257
7.415
659,193
+0.09(+1.21%)
Feb 13, 2006
7.402
7.529
7.320
7.327
333,716
-0.12(-1.61%)
Feb 10, 2006
7.510
7.554
7.371
7.447
230,876
-0.11(-1.42%)
Feb 09, 2006
7.371
7.604
7.371
7.554
2,040,646
+0.20(+2.66%)
Feb 08, 2006
7.384
7.440
7.302
7.358
667,591
-0.09(-1.19%)
Feb 07, 2006
7.535
7.592
7.447
7.447
321,198
-0.15(-1.99%)
Feb 06, 2006
7.497
7.611
7.447
7.598
371,746
+0.08(+1.09%)
Feb 03, 2006
7.567
7.573
7.421
7.516
185,715
-0.05(-0.67%)
Feb 02, 2006
7.636
7.668
7.503
7.567
444,321
-0.01(-0.17%)
Feb 01, 2006
7.623
7.712
7.541
7.579
487,898
-0.07(-0.91%)
Jan 31, 2006
7.699
7.769
7.604
7.649
421,344
-0.08(-0.98%)
Jan 30, 2006
7.522
7.731
7.510
7.724
1,400,944
+0.20(+2.60%)
Jan 27, 2006
7.447
7.686
7.421
7.529
2,306,067
+0.09(+1.27%)
Jan 26, 2006
7.295
7.440
7.226
7.434
1,337,401
+0.20(+2.79%)
Jan 25, 2006
7.251
7.283
7.175
7.232
253,535
+0.03(+0.35%)
Jan 24, 2006
7.011
7.207
7.011
7.207
278,572
+0.16(+2.33%)
Jan 23, 2006
7.043
7.136
6.967
7.043
254,011
-0.03(-0.45%)
Jan 20, 2006
7.194
7.201
7.018
7.074
341,322
-0.12(-1.67%)
Jan 19, 2006
7.131
7.194
7.055
7.194
615,775
+0.14(+1.97%)
Jan 18, 2006
6.967
7.100
6.879
7.055
788,179
+0.03(+0.36%)
Jan 17, 2006
7.087
7.093
6.948
7.030
633,998
-0.20(-2.79%)
Jan 13, 2006
7.169
7.276
7.144
7.232
554,926
+0.00(+0.00%)
Jan 12, 2006
7.226
7.289
7.182
7.232
372,539
-0.02(-0.26%)
Jan 11, 2006
7.207
7.283
7.182
7.251
617,676
+0.08(+1.06%)
Jan 10, 2006
7.182
7.201
7.068
7.175
791,982
-0.08(-1.13%)
Jan 09, 2006
7.257
7.289
7.150
7.257
548,746
+0.02(+0.26%)
Jan 06, 2006
7.289
7.302
7.182
7.238
857,743
+0.06(+0.79%)
Jan 05, 2006
7.112
7.226
7.081
7.182
1,557,502
+0.05(+0.71%)
Jan 04, 2006
6.828
7.131
6.822
7.131
2,261,064
+0.29(+4.24%)
Jan 03, 2006
6.784
6.866
6.683
6.841
1,324,408
-0.09(-1.36%)
Dec 30, 2005
6.866
6.936
6.771
6.936
236,580
+0.07(+1.01%)
Dec 29, 2005
6.784
6.936
6.784
6.866
472,052
+0.06(+0.83%)
Dec 28, 2005
6.879
6.879
6.689
6.809
466,030
-0.03(-0.46%)
Dec 27, 2005
6.910
6.961
6.816
6.841
991,959
-0.16(-2.25%)
Dec 23, 2005
6.942
7.018
6.917
6.999
349,404
+0.08(+1.09%)
Dec 22, 2005
6.885
6.980
6.866
6.923
307,729
-0.01(-0.18%)
Dec 21, 2005
7.018
7.018
6.860
6.936
878,343
-0.11(-1.52%)
Dec 20, 2005
7.055
7.062
6.885
7.043
596,126
-0.01(-0.18%)
Dec 19, 2005
7.068
7.131
6.992
7.055
304,084
-0.06(-0.89%)
Dec 16, 2005
7.081
7.175
7.036
7.119
352,573
-0.01(-0.09%)
Dec 15, 2005
7.068
7.194
7.049
7.125
1,122,530
+0.09(+1.35%)
Dec 14, 2005
7.093
7.144
6.992
7.030
441,310
-0.13(-1.76%)
Dec 13, 2005
7.100
7.194
7.030
7.156
623,856
-0.04(-0.53%)
Dec 12, 2005
7.194
7.232
7.156
7.194
367,943
+0.01(+0.18%)
Dec 09, 2005
7.112
7.219
7.100
7.182
281,424
+0.01(+0.18%)
Dec 08, 2005
7.219
7.270
7.100
7.169
492,176
-0.05(-0.70%)
Dec 07, 2005
7.384
7.415
7.169
7.219
1,107,793
-0.15(-2.05%)
Dec 06, 2005
7.472
7.510
7.352
7.371
452,561
-0.04(-0.60%)
Dec 05, 2005
7.447
7.510
7.384
7.415
268,272
-0.09(-1.26%)
Dec 02, 2005
7.434
7.541
7.434
7.510
1,003,209
+0.08(+1.02%)
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.