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
Regions Financial
(NY:
RF
)
19.35
+0.35 (+1.84%)
Official Closing Price
Updated: 7:00 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 (%)
Nov 30, 2010
3.735
3.834
3.735
3.791
32,536,018
+0.01(+0.19%)
Nov 29, 2010
3.686
3.820
3.672
3.784
35,741,084
+0.08(+2.29%)
Nov 26, 2010
3.650
3.735
3.650
3.700
10,144,331
+0.01(+0.19%)
Nov 24, 2010
3.693
3.693
3.693
3.693
31,848,906
+0.02(+0.58%)
Nov 23, 2010
3.679
3.918
3.643
3.672
103,503,824
-0.10(-2.62%)
Nov 22, 2010
3.848
3.869
3.707
3.770
43,590,000
-0.11(-2.73%)
Nov 19, 2010
3.643
3.883
3.608
3.876
80,670,952
+0.13(+3.58%)
Nov 18, 2010
3.961
3.989
3.622
3.742
177,288,960
-0.16(-4.15%)
Nov 17, 2010
4.165
4.165
3.784
3.904
104,805,896
-0.27(-6.42%)
Nov 16, 2010
4.271
4.271
3.918
4.172
112,705,360
-0.20(-4.52%)
Nov 15, 2010
4.412
4.440
4.355
4.369
22,236,494
+0.04(+0.81%)
Nov 12, 2010
4.475
4.493
4.327
4.334
29,179,748
-0.18(-4.06%)
Nov 11, 2010
4.362
4.609
4.355
4.517
33,810,104
+0.11(+2.56%)
Nov 10, 2010
4.404
4.461
4.334
4.404
30,370,846
+0.04(+0.81%)
Nov 09, 2010
4.482
4.560
4.348
4.369
33,391,084
-0.10(-2.21%)
Nov 08, 2010
4.531
4.538
4.376
4.468
31,436,920
-0.08(-1.71%)
Nov 05, 2010
4.602
4.778
4.482
4.545
56,091,328
-0.06(-1.38%)
Nov 04, 2010
4.503
4.644
4.454
4.609
34,361,612
+0.17(+3.81%)
Nov 03, 2010
4.320
4.447
4.320
4.440
27,494,812
+0.13(+2.94%)
Nov 02, 2010
4.440
4.440
4.285
4.313
28,002,696
-0.08(-1.77%)
Nov 01, 2010
4.475
4.496
4.341
4.390
17,281,682
-0.05(-1.11%)
Oct 29, 2010
4.433
4.510
4.412
4.440
27,662,016
+0.01(+0.16%)
Oct 28, 2010
4.538
4.552
4.376
4.433
44,010,236
-0.06(-1.26%)
Oct 27, 2010
4.531
4.623
4.468
4.489
28,321,296
-0.47(-9.39%)
Oct 25, 2010
5.088
5.095
4.940
4.954
20,138,932
-0.08(-1.54%)
Oct 22, 2010
5.130
5.201
5.004
5.032
18,387,076
-0.10(-1.92%)
Oct 21, 2010
5.166
5.307
5.095
5.130
21,006,040
+0.00(+0.00%)
Oct 20, 2010
5.137
5.194
4.975
5.130
27,888,370
-0.04(-0.82%)
Oct 19, 2010
5.067
5.257
5.067
5.173
24,867,708
-0.01(-0.14%)
Oct 18, 2010
4.954
5.187
4.933
5.180
16,606,436
+0.20(+4.11%)
Oct 15, 2010
5.088
5.116
4.877
4.975
19,874,016
-0.08(-1.53%)
Oct 14, 2010
5.116
5.130
4.933
5.053
20,017,702
-0.09(-1.78%)
Oct 13, 2010
5.314
5.335
5.130
5.144
17,874,700
-0.12(-2.28%)
Oct 12, 2010
5.116
5.271
5.088
5.264
12,551,448
+0.11(+2.05%)
Oct 11, 2010
5.215
5.264
5.144
5.159
8,150,708
-0.07(-1.35%)
Oct 08, 2010
5.229
5.236
5.144
5.229
12,840,000
+0.04(+0.82%)
Oct 07, 2010
5.328
5.356
5.144
5.187
17,826,174
-0.10(-1.87%)
Oct 06, 2010
5.321
5.370
5.257
5.285
12,920,650
-0.03(-0.53%)
Oct 05, 2010
5.180
5.370
5.116
5.314
993
+0.21(+4.14%)
Oct 04, 2010
5.053
5.173
5.014
5.102
16,688,799
+0.04(+0.84%)
Oct 01, 2010
5.060
5.236
5.025
5.060
17,328,308
-0.07(-1.28%)
Sep 30, 2010
5.121
5.285
5.081
5.126
251,518
+0.04(+0.88%)
Sep 29, 2010
4.954
5.137
4.919
5.081
39,952,048
+0.08(+1.55%)
Sep 28, 2010
4.961
5.004
4.870
5.004
100,092
+0.09(+1.87%)
Sep 27, 2010
4.933
4.996
4.884
4.912
15,367,007
+0.01(+0.29%)
Sep 24, 2010
4.877
4.947
4.834
4.898
20,623,042
+0.13(+2.81%)
Sep 23, 2010
4.764
4.975
4.764
4.764
19,077,958
-0.11(-2.17%)
Sep 22, 2010
4.968
5.032
4.848
4.870
19,223,226
-0.13(-2.54%)
Sep 21, 2010
4.982
5.159
4.947
4.996
27,364,042
+0.02(+0.42%)
Sep 20, 2010
4.841
4.975
4.799
4.975
34,323,512
+0.16(+3.35%)
Sep 17, 2010
4.814
4.933
4.806
4.814
36,376,440
-0.11(-2.27%)
Sep 15, 2010
4.996
5.018
4.884
4.926
23,770,448
-0.10(-1.96%)
Sep 14, 2010
5.095
5.109
4.975
5.025
28,782,330
-0.10(-1.92%)
Sep 13, 2010
4.982
5.130
4.982
5.123
19,778,066
+0.27(+5.66%)
Sep 10, 2010
4.877
4.905
4.821
4.849
11,587,109
-0.01(-0.29%)
Sep 09, 2010
4.968
4.989
4.764
4.863
17,145
+0.02(+0.44%)
Sep 08, 2010
4.673
4.877
4.645
4.842
23,033,452
+0.22(+4.72%)
Sep 07, 2010
4.764
4.785
4.616
4.624
12,845
-0.23(-4.64%)
Sep 03, 2010
5.011
5.025
4.792
4.849
19,388,010
-0.03(-0.58%)
Sep 02, 2010
4.828
4.877
4.785
4.877
11,965,044
+0.06(+1.17%)
Sep 01, 2010
4.609
4.821
4.574
4.821
19,331,692
+0.30(+6.70%)
Aug 31, 2010
4.525
4.616
4.469
4.518
62,358
-0.01(-0.16%)
Aug 30, 2010
4.631
4.673
4.518
4.525
18,404,856
-0.12(-2.58%)
Aug 27, 2010
4.645
4.645
4.469
4.645
18,667,778
+0.18(+3.94%)
Aug 26, 2010
4.581
4.673
4.434
4.469
22,956
-0.09(-2.01%)
Aug 25, 2010
4.553
4.609
4.398
4.560
32,591
-0.06(-1.22%)
Aug 24, 2010
4.736
4.778
4.595
4.616
2,796
-0.20(-4.09%)
Aug 23, 2010
4.877
4.989
4.806
4.814
18,770,370
+0.01(+0.29%)
Aug 20, 2010
4.842
4.884
4.708
4.799
17,451,426
-0.08(-1.73%)
Aug 19, 2010
5.046
5.116
4.856
4.884
2,573
-0.19(-3.74%)
Aug 18, 2010
5.025
5.172
4.961
5.074
994
+0.04(+0.84%)
Aug 17, 2010
5.130
5.130
4.982
5.032
10,344
-0.02(-0.42%)
Aug 16, 2010
5.032
5.053
4.954
5.053
21,154,492
+0.02(+0.42%)
Aug 13, 2010
5.032
5.116
5.004
5.032
18,099,564
+0.01(+0.14%)
Aug 12, 2010
4.940
5.060
4.877
5.025
18,764,058
-0.02(-0.42%)
Aug 11, 2010
5.292
5.313
5.039
5.046
12,317
-0.23(-4.27%)
Aug 10, 2010
5.264
5.433
5.236
5.271
5,257
-0.07(-1.32%)
Aug 09, 2010
5.236
5.362
5.165
5.341
23,855,408
+0.13(+2.57%)
Aug 06, 2010
5.208
5.229
5.067
5.208
19,354,598
-0.05(-0.94%)
Aug 05, 2010
5.306
5.313
5.102
5.257
22,682,996
-0.09(-1.71%)
Aug 04, 2010
5.348
5.461
5.334
5.348
18,662,154
+0.01(+0.26%)
Aug 03, 2010
5.391
5.461
5.320
5.334
32,591
-0.08(-1.56%)
Aug 02, 2010
5.271
5.429
5.243
5.419
31,559,624
+0.26(+5.05%)
Jul 30, 2010
5.158
5.222
5.102
5.158
24,483,534
-0.04(-0.81%)
Jul 29, 2010
5.187
5.271
5.102
5.201
1,553
+0.08(+1.51%)
Jul 28, 2010
5.123
5.179
5.004
5.123
24,804
+0.05(+0.97%)
Jul 27, 2010
5.074
5.433
5.067
5.074
29,059
+0.08(+1.69%)
Jul 26, 2010
4.708
4.997
4.638
4.989
37,843,592
+0.31(+6.62%)
Jul 23, 2010
4.595
4.736
4.525
4.680
27,439,020
+0.04(+0.76%)
Jul 22, 2010
4.441
4.659
4.434
4.645
426
+0.28(+6.45%)
Jul 21, 2010
4.715
4.750
4.363
4.363
51,744,292
-0.25(-5.49%)
Jul 20, 2010
4.616
4.638
4.455
4.616
30,543,642
-0.08(-1.80%)
Jul 19, 2010
4.595
4.722
4.511
4.701
27,155,954
+0.09(+1.98%)
Jul 16, 2010
4.609
4.891
4.581
4.609
30,831,984
-0.33(-6.70%)
Jul 15, 2010
5.060
5.060
4.799
4.940
33,811,292
-0.09(-1.82%)
Jul 14, 2010
5.102
5.102
4.933
5.032
284
-0.16(-3.12%)
Jul 13, 2010
5.187
5.243
5.123
5.194
6,874
+0.10(+1.93%)
Jul 12, 2010
4.982
5.158
4.961
5.095
29,137,516
+0.06(+1.26%)
Jul 09, 2010
5.032
5.060
4.771
5.032
28,618,060
+0.23(+4.69%)
Jul 08, 2010
4.736
4.814
4.680
4.806
100,890
+0.13(+2.86%)
Jul 07, 2010
4.511
4.673
4.476
4.673
43,812,156
+0.16(+3.59%)
Jul 06, 2010
4.511
4.638
4.448
4.511
10,060
+0.12(+2.72%)
Jul 02, 2010
4.391
4.567
4.307
4.391
26,774,662
-0.11(-2.35%)
Jul 01, 2010
4.638
4.750
4.377
4.497
2,984
-0.13(-2.89%)
Jun 30, 2010
4.757
4.870
4.609
4.631
710
-0.13(-2.66%)
Jun 29, 2010
4.757
4.919
4.694
4.757
12,936
-0.16(-3.22%)
Jun 25, 2010
4.916
4.919
4.750
4.916
34,384,456
+0.12(+2.57%)
Jun 24, 2010
4.926
4.961
4.771
4.792
13,783
-0.18(-3.68%)
Jun 23, 2010
4.933
5.018
4.856
4.975
24,684,940
+0.05(+1.00%)
Jun 22, 2010
5.074
5.074
4.926
4.926
4,262
-0.12(-2.37%)
Jun 21, 2010
5.109
5.169
5.000
5.046
27,678,406
+0.01(+0.28%)
Jun 18, 2010
5.032
5.074
4.961
5.032
20,976,658
+0.00(+0.00%)
Jun 17, 2010
5.074
5.084
4.961
5.032
28,317,342
-0.01(-0.14%)
Jun 16, 2010
5.088
5.123
4.982
5.039
30,510,808
-0.13(-2.45%)
Jun 15, 2010
5.088
5.187
4.961
5.165
2,415
+0.13(+2.66%)
Jun 14, 2010
5.018
5.109
4.905
5.032
29,719,494
+0.07(+1.42%)
Jun 11, 2010
4.968
4.968
4.814
4.961
27,680,866
-0.07(-1.40%)
Jun 10, 2010
4.863
5.032
4.821
5.032
33,276,352
+0.26(+5.45%)
Jun 09, 2010
5.046
5.060
4.737
4.772
43,447,200
-0.22(-4.37%)
Jun 08, 2010
4.905
4.997
4.765
4.990
2,845
+0.13(+2.75%)
Jun 07, 2010
5.053
5.137
4.835
4.856
29,363,092
-0.15(-3.09%)
Jun 04, 2010
5.011
5.250
4.968
5.011
36,566,100
-0.36(-6.68%)
Jun 03, 2010
5.446
5.517
5.334
5.369
711
-0.04(-0.65%)
Jun 02, 2010
5.257
5.404
5.214
5.404
17,237
+0.22(+4.20%)
Jun 01, 2010
5.299
5.404
5.186
5.186
4,268
-0.18(-3.28%)
May 28, 2010
5.362
5.580
5.334
5.362
23,628,662
-0.18(-3.17%)
May 27, 2010
5.341
5.545
5.235
5.538
32,755,736
+0.34(+6.49%)
May 26, 2010
5.348
5.369
5.172
5.200
4,795
-0.04(-0.67%)
May 25, 2010
4.870
5.257
4.814
5.235
8,022
+0.18(+3.47%)
May 24, 2010
5.257
5.264
5.060
5.060
28,723,872
-0.19(-3.61%)
May 21, 2010
4.975
5.285
4.919
5.250
60,949,092
+0.15(+3.03%)
May 20, 2010
5.122
5.306
5.088
5.095
1,565
-0.40(-7.29%)
May 19, 2010
5.510
5.629
5.341
5.495
52,331,292
-0.07(-1.26%)
May 18, 2010
5.896
5.917
5.390
5.566
2,419
-0.25(-4.23%)
May 17, 2010
5.798
5.868
5.594
5.812
38,479,740
+0.01(+0.12%)
May 14, 2010
5.805
5.980
5.685
5.805
48,730,952
-0.34(-5.49%)
May 13, 2010
6.163
6.297
6.128
6.142
24,879,902
-0.05(-0.79%)
May 12, 2010
6.142
6.240
6.121
6.191
29,678,196
+0.10(+1.61%)
May 11, 2010
6.181
6.226
6.072
6.093
1,849
+0.11(+1.88%)
May 10, 2010
5.917
5.980
5.833
5.980
41,099,744
+0.37(+6.51%)
May 07, 2010
5.798
5.889
5.446
5.615
66,326,572
-0.18(-3.15%)
May 06, 2010
5.706
6.149
5.334
5.798
67,930
-0.06(-1.08%)
May 05, 2010
5.973
6.198
5.798
5.861
35,230,312
-0.17(-2.80%)
May 04, 2010
6.142
6.205
5.973
6.030
1,565
-0.18(-2.94%)
May 03, 2010
6.219
6.297
6.121
6.212
29,733,188
+0.00(+0.03%)
Apr 30, 2010
6.037
6.247
6.001
6.211
43,214,908
+0.13(+2.17%)
Apr 29, 2010
6.016
6.128
5.924
6.079
35,385,936
+0.11(+1.88%)
Apr 28, 2010
6.016
6.142
5.931
5.966
31,807,164
+0.04(+0.71%)
Apr 27, 2010
6.058
6.114
5.882
5.924
56,516,772
-0.18(-2.99%)
Apr 26, 2010
6.332
6.360
6.044
6.107
30,103,758
-0.18(-2.90%)
Apr 23, 2010
6.290
6.420
6.184
6.290
39,403,772
+0.04(+0.67%)
Apr 22, 2010
6.079
6.290
6.023
6.247
39,995,556
+0.07(+1.14%)
Apr 21, 2010
6.058
6.557
5.973
6.177
89,193
-0.01(-0.11%)
Apr 20, 2010
5.798
6.184
5.622
6.184
25,471
+0.33(+5.64%)
Apr 19, 2010
5.763
5.931
5.650
5.854
42,522,728
+0.02(+0.36%)
Apr 16, 2010
6.044
6.044
5.629
5.833
78,754,784
-0.16(-2.70%)
Apr 15, 2010
6.184
6.233
5.938
5.994
55,664,040
-0.20(-3.29%)
Apr 14, 2010
5.980
6.254
5.931
6.198
52,181,840
+0.34(+5.76%)
Apr 13, 2010
6.001
6.086
5.861
5.861
54,501,384
-0.28(-4.58%)
Apr 12, 2010
6.037
6.269
6.030
6.142
70,856,568
+0.11(+1.75%)
Apr 09, 2010
6.079
6.121
5.973
6.037
25,272,224
-0.01(-0.12%)
Apr 08, 2010
5.812
6.100
5.763
6.044
46,315,736
+0.16(+2.75%)
Apr 07, 2010
6.058
6.254
5.826
5.882
77,589,808
-0.13(-2.11%)
Apr 06, 2010
5.748
6.191
5.734
6.009
82,883,680
+0.43(+7.68%)
Apr 05, 2010
5.573
5.763
5.510
5.580
40,531,864
+0.12(+2.19%)
Apr 01, 2010
5.552
5.460
5.460
5.460
29,647,818
-0.06(-1.02%)
Mar 31, 2010
5.306
5.538
5.285
5.517
30,632,612
+0.16(+3.02%)
Mar 30, 2010
5.348
5.376
5.271
5.355
18,135,420
-0.01(-0.26%)
Mar 29, 2010
5.404
5.467
5.285
5.369
25,264,962
+0.01(+0.13%)
Mar 26, 2010
5.446
5.559
5.313
5.362
32,177,640
-0.04(-0.78%)
Mar 25, 2010
5.601
5.657
5.376
5.404
50,327,256
-0.11(-2.04%)
Mar 24, 2010
5.397
5.552
5.355
5.517
38,402,512
+0.08(+1.55%)
Mar 23, 2010
5.355
5.439
5.271
5.432
32,809,530
+0.08(+1.44%)
Mar 22, 2010
5.123
5.369
5.032
5.355
28,176,760
+0.17(+3.25%)
Mar 19, 2010
5.306
5.341
5.144
5.186
32,253,722
-0.08(-1.60%)
Mar 18, 2010
5.432
5.439
5.158
5.271
37,884,656
-0.14(-2.60%)
Mar 17, 2010
5.341
5.457
5.306
5.411
35,893,892
+0.13(+2.53%)
Mar 16, 2010
5.130
5.292
5.067
5.278
31,784,078
+0.20(+4.02%)
Mar 15, 2010
5.053
5.088
5.025
5.074
28,466,806
-0.08(-1.50%)
Mar 12, 2010
5.270
5.291
5.102
5.151
41,338,044
-0.03(-0.54%)
Mar 11, 2010
5.151
5.235
5.088
5.179
35,526,208
+0.06(+1.23%)
Mar 10, 2010
4.919
5.348
4.870
5.116
58,092,372
+0.27(+5.50%)
Mar 09, 2010
4.863
4.912
4.744
4.849
32,770,286
-0.06(-1.29%)
Mar 08, 2010
4.786
4.926
4.786
4.912
27,092,616
+0.11(+2.34%)
Mar 05, 2010
4.730
4.807
4.695
4.800
26,900,038
+0.12(+2.55%)
Mar 04, 2010
4.646
4.702
4.618
4.681
16,866,020
+0.04(+0.76%)
Mar 03, 2010
4.639
4.695
4.625
4.646
18,381,748
+0.01(+0.15%)
Mar 02, 2010
4.681
4.737
4.604
4.639
23,094,920
-0.03(-0.60%)
Mar 01, 2010
4.744
4.793
4.597
4.667
23,215,090
-0.07(-1.48%)
Feb 26, 2010
4.590
4.751
4.562
4.737
28,298,074
+0.15(+3.21%)
Feb 25, 2010
4.548
4.611
4.491
4.590
26,792,596
-0.07(-1.51%)
Feb 24, 2010
4.597
4.702
4.583
4.660
28,808,606
+0.08(+1.68%)
Feb 23, 2010
4.723
4.744
4.562
4.583
29,716,876
-0.20(-4.11%)
Feb 22, 2010
4.632
4.821
4.611
4.779
33,813,728
+0.17(+3.65%)
Feb 19, 2010
4.491
4.646
4.484
4.611
20,641,048
+0.11(+2.34%)
Feb 18, 2010
4.498
4.533
4.428
4.505
27,003,244
-0.03(-0.62%)
Feb 17, 2010
4.674
4.702
4.505
4.533
23,561,128
-0.11(-2.42%)
Feb 16, 2010
4.456
4.667
4.491
4.646
25,339,276
+0.19(+4.25%)
Feb 12, 2010
4.435
4.456
4.456
4.456
31,529,056
-0.02(-0.47%)
Feb 11, 2010
4.505
4.569
4.463
4.477
28,053,212
+0.01(+0.31%)
Feb 10, 2010
4.400
4.548
4.386
4.463
25,816,926
+0.05(+1.11%)
Feb 09, 2010
4.435
4.526
4.386
4.414
31,208,896
+0.13(+2.95%)
Feb 08, 2010
4.337
4.519
4.253
4.288
35,994,464
-0.05(-1.13%)
Feb 05, 2010
4.302
4.379
4.148
4.337
35,371,268
+0.04(+0.98%)
Feb 04, 2010
4.442
4.449
4.232
4.295
58,631,684
-0.19(-4.23%)
Feb 03, 2010
4.548
4.597
4.407
4.484
48,978,140
-0.13(-2.89%)
Feb 02, 2010
4.695
4.758
4.562
4.618
50,830,612
-0.02(-0.38%)
Feb 01, 2010
4.498
4.674
4.484
4.635
43,565,624
+0.18(+4.02%)
Jan 29, 2010
4.555
4.611
4.435
4.456
41,379,036
-0.06(-1.24%)
Jan 28, 2010
4.456
4.597
4.344
4.512
55,441,496
+0.18(+4.21%)
Jan 27, 2010
4.246
4.449
4.246
4.330
54,849,460
+0.06(+1.48%)
Jan 26, 2010
4.386
4.540
4.253
4.267
96,233,240
-0.33(-7.18%)
Jan 25, 2010
4.632
4.695
4.421
4.597
48,647,300
-0.04(-0.76%)
Jan 22, 2010
4.772
4.807
4.555
4.632
69,289,360
-0.18(-3.79%)
Jan 21, 2010
4.758
5.102
4.744
4.814
116,009,168
+0.09(+1.93%)
Jan 20, 2010
4.533
4.730
4.498
4.723
46,678,748
+0.15(+3.38%)
Jan 19, 2010
4.498
4.604
4.463
4.569
32,770,888
-0.01(-0.15%)
Jan 15, 2010
4.562
4.576
4.576
4.576
40,617,256
-0.02(-0.46%)
Jan 14, 2010
4.449
4.611
4.421
4.597
45,429,604
+0.13(+2.99%)
Jan 13, 2010
4.365
4.548
4.267
4.463
58,502,236
+0.08(+1.76%)
Jan 12, 2010
4.393
4.456
4.351
4.386
46,986,592
-0.05(-1.11%)
Jan 11, 2010
4.400
4.470
4.260
4.435
39,090,656
+0.10(+2.27%)
Jan 08, 2010
4.316
4.414
4.260
4.337
37,027,420
+0.01(+0.16%)
Jan 07, 2010
3.972
4.365
3.944
4.330
59,036,684
+0.35(+8.82%)
Jan 06, 2010
3.937
3.993
3.895
3.979
31,940,708
+0.05(+1.25%)
Jan 05, 2010
3.762
3.937
3.762
3.930
33,758,920
+0.13(+3.32%)
Jan 04, 2010
3.762
3.839
3.740
3.804
16,749,905
+0.09(+2.46%)
Dec 31, 2009
3.733
3.712
3.712
3.712
13,656,312
-0.02(-0.56%)
Dec 30, 2009
3.726
3.769
3.698
3.733
14,787,472
-0.03(-0.75%)
Dec 29, 2009
3.762
3.783
3.747
3.762
11,455,894
+0.01(+0.19%)
Dec 28, 2009
3.811
3.846
3.733
3.755
12,888,474
-0.06(-1.47%)
Dec 24, 2009
3.783
3.832
3.762
3.811
4,709,657
+0.04(+0.93%)
Dec 23, 2009
3.874
3.888
3.762
3.776
10,890,238
-0.11(-2.89%)
Dec 22, 2009
3.853
3.888
3.839
3.888
12,307,697
+0.04(+1.09%)
Dec 21, 2009
3.846
3.853
3.818
3.846
16,521,771
+0.02(+0.55%)
Dec 18, 2009
3.783
3.860
3.747
3.825
36,518,932
+0.08(+2.25%)
Dec 17, 2009
3.684
3.867
3.663
3.740
23,388,352
-0.01(-0.19%)
Dec 16, 2009
3.776
3.825
3.719
3.747
27,572,968
+0.00(+0.00%)
Dec 15, 2009
3.860
3.916
3.740
3.747
32,235,602
-0.17(-4.30%)
Dec 14, 2009
3.867
3.916
3.860
3.916
20,796,260
+0.00(+0.00%)
Dec 11, 2009
3.902
3.916
3.853
3.916
15,498,002
+0.04(+0.90%)
Dec 10, 2009
3.916
3.930
3.832
3.881
28,414,890
-0.02(-0.54%)
Dec 09, 2009
4.007
4.007
3.888
3.902
22,218,166
-0.09(-2.28%)
Dec 08, 2009
3.874
4.021
3.832
3.993
37,264,500
+0.04(+0.89%)
Dec 07, 2009
3.965
3.979
3.888
3.958
39,430,704
-0.05(-1.23%)
Dec 04, 2009
4.000
4.014
3.902
4.007
42,134,632
+0.15(+3.82%)
Dec 03, 2009
4.162
4.197
3.846
3.860
51,385,248
-0.25(-5.98%)
Dec 02, 2009
4.070
4.197
4.056
4.105
43,132,924
+0.05(+1.21%)
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.