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
HP Inc
(NY:
HPQ
)
36.45
+0.27 (+0.75%)
Official Closing Price
Updated: 7:00 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 (%)
Nov 30, 2007
8.907
8.943
8.669
8.838
117,951,472
+0.02(+0.22%)
Nov 29, 2007
8.703
8.897
8.698
8.819
63,843,988
+0.06(+0.63%)
Nov 28, 2007
8.494
8.810
8.444
8.764
98,334,992
+0.35(+4.15%)
Nov 27, 2007
8.346
8.468
8.311
8.415
90,981,968
+0.10(+1.14%)
Nov 26, 2007
8.491
8.569
8.299
8.320
92,271,056
-0.17(-2.05%)
Nov 23, 2007
8.541
8.548
8.448
8.494
26,990,870
+0.05(+0.59%)
Nov 21, 2007
8.372
8.624
8.372
8.444
83,195,464
-0.12(-1.37%)
Nov 20, 2007
8.738
8.757
8.399
8.562
187,921,520
+0.02(+0.24%)
Nov 19, 2007
8.788
8.899
8.509
8.541
155,541,424
-0.23(-2.58%)
Nov 16, 2007
8.658
8.767
8.548
8.767
127,654,952
+0.32(+3.78%)
Nov 15, 2007
8.430
8.569
8.390
8.448
78,976,424
-0.03(-0.35%)
Nov 14, 2007
8.674
8.674
8.442
8.477
76,529,304
-0.07(-0.87%)
Nov 13, 2007
8.335
8.560
8.307
8.551
96,465,208
+0.34(+4.12%)
Nov 12, 2007
8.280
8.455
8.197
8.213
89,566,976
-0.15(-1.76%)
Nov 09, 2007
8.496
8.539
8.270
8.360
117,020,760
-0.27(-3.10%)
Nov 08, 2007
8.962
9.000
8.379
8.627
143,737,360
-0.33(-3.67%)
Nov 07, 2007
9.132
9.225
8.940
8.956
83,087,288
-0.27(-2.94%)
Nov 06, 2007
9.071
9.239
9.071
9.227
78,853,432
+0.15(+1.66%)
Nov 05, 2007
8.988
9.128
8.947
9.076
69,276,744
+0.02(+0.27%)
Nov 02, 2007
8.966
9.064
8.897
9.052
81,211,304
+0.16(+1.75%)
Nov 01, 2007
8.848
9.035
8.838
8.897
91,784,744
-0.03(-0.35%)
Oct 31, 2007
8.935
8.975
8.817
8.928
72,286,424
+0.02(+0.17%)
Oct 30, 2007
8.921
8.978
8.897
8.912
49,694,056
-0.03(-0.35%)
Oct 29, 2007
9.045
9.064
8.905
8.943
70,007,664
-0.12(-1.33%)
Oct 26, 2007
9.016
9.094
8.976
9.064
68,972,008
+0.19(+2.10%)
Oct 25, 2007
8.893
8.978
8.802
8.878
68,698,064
-0.04(-0.41%)
Oct 24, 2007
8.930
8.957
8.712
8.914
73,569,760
-0.04(-0.50%)
Oct 23, 2007
8.945
8.983
8.816
8.959
56,156,460
+0.10(+1.11%)
Oct 22, 2007
8.781
8.888
8.681
8.861
64,859,636
-0.02(-0.21%)
Oct 19, 2007
9.070
9.139
8.862
8.880
82,492,616
-0.25(-2.78%)
Oct 18, 2007
9.068
9.156
8.987
9.133
50,120,676
+0.06(+0.63%)
Oct 17, 2007
9.049
9.113
8.999
9.076
71,479,488
+0.18(+2.00%)
Oct 16, 2007
8.824
8.964
8.822
8.899
46,463,436
+0.05(+0.53%)
Oct 15, 2007
8.905
8.966
8.778
8.852
42,925,436
-0.05(-0.60%)
Oct 12, 2007
8.883
8.978
8.862
8.905
53,540,216
-0.01(-0.12%)
Oct 11, 2007
9.066
9.094
8.838
8.916
63,674,708
-0.11(-1.22%)
Oct 10, 2007
9.047
9.108
8.983
9.026
52,495,164
-0.04(-0.40%)
Oct 09, 2007
9.018
9.068
8.937
9.063
56,179,036
+0.07(+0.83%)
Oct 08, 2007
8.797
9.014
8.795
8.988
72,684,328
+0.20(+2.22%)
Oct 05, 2007
8.752
8.850
8.733
8.793
67,453,512
+0.07(+0.85%)
Oct 04, 2007
8.708
8.736
8.639
8.719
36,764,040
+0.02(+0.22%)
Oct 03, 2007
8.765
8.783
8.660
8.700
56,770,724
-0.12(-1.33%)
Oct 02, 2007
8.790
8.824
8.693
8.817
49,664,500
+0.01(+0.12%)
Oct 01, 2007
8.605
8.836
8.600
8.807
65,870,328
+0.21(+2.39%)
Sep 28, 2007
8.674
8.693
8.560
8.601
61,487,228
-0.08(-0.95%)
Sep 27, 2007
8.771
8.819
8.667
8.684
65,555,428
-0.06(-0.69%)
Sep 26, 2007
8.809
8.826
8.717
8.745
79,759,480
-0.06(-0.71%)
Sep 25, 2007
8.645
8.810
8.645
8.807
77,592,856
+0.13(+1.47%)
Sep 24, 2007
8.764
8.807
8.667
8.679
63,379,964
-0.05(-0.57%)
Sep 21, 2007
8.710
8.803
8.655
8.729
136,387,456
+0.07(+0.86%)
Sep 20, 2007
8.560
8.689
8.560
8.655
65,707,588
+0.06(+0.64%)
Sep 19, 2007
8.681
8.729
8.534
8.600
118,132,792
-0.07(-0.78%)
Sep 18, 2007
8.543
8.700
8.318
8.667
83,301,568
+0.18(+2.10%)
Sep 17, 2007
8.337
8.555
8.328
8.489
84,065,064
+0.13(+1.57%)
Sep 14, 2007
8.379
8.422
8.240
8.358
96,110,832
-0.07(-0.80%)
Sep 13, 2007
8.413
8.506
8.360
8.425
81,340,944
+0.00(+0.02%)
Sep 12, 2007
8.607
8.617
8.387
8.423
82,381,176
-0.19(-2.23%)
Sep 11, 2007
8.517
8.646
8.489
8.615
65,162,960
+0.15(+1.78%)
Sep 10, 2007
8.465
8.534
8.351
8.465
50,472,048
+0.03(+0.31%)
Sep 07, 2007
8.560
8.612
8.370
8.439
87,527,096
-0.23(-2.67%)
Sep 06, 2007
8.664
8.710
8.610
8.670
71,952,648
+0.02(+0.18%)
Sep 05, 2007
8.594
8.664
8.569
8.655
96,167,856
-0.01(-0.08%)
Sep 04, 2007
8.475
8.719
8.474
8.662
124,641,704
+0.14(+1.60%)
Aug 31, 2007
8.460
8.589
8.411
8.525
103,580,504
+0.16(+1.88%)
Aug 30, 2007
8.301
8.463
8.285
8.368
63,885,992
+0.00(+0.04%)
Aug 29, 2007
8.111
8.423
8.111
8.365
80,958,336
+0.27(+3.28%)
Aug 28, 2007
8.223
8.289
8.088
8.099
66,078,140
-0.16(-1.90%)
Aug 27, 2007
8.292
8.330
8.252
8.256
52,497,312
-0.05(-0.64%)
Aug 24, 2007
8.206
8.322
8.188
8.309
64,619,988
+0.08(+0.94%)
Aug 23, 2007
8.035
8.265
7.998
8.232
84,775,344
+0.21(+2.65%)
Aug 22, 2007
8.040
8.057
7.916
8.019
89,513,904
+0.07(+0.89%)
Aug 21, 2007
8.052
8.093
7.917
7.948
87,693,968
-0.10(-1.22%)
Aug 20, 2007
8.175
8.197
7.929
8.047
95,714,080
-0.10(-1.21%)
Aug 17, 2007
7.878
8.335
8.002
8.145
171,514,768
+0.19(+2.39%)
Aug 16, 2007
7.988
8.000
7.539
7.955
205,624,736
-0.02(-0.22%)
Aug 15, 2007
8.119
8.221
7.938
7.973
118,010,352
-0.20(-2.39%)
Aug 14, 2007
8.411
8.423
8.106
8.168
106,552,096
-0.20(-2.37%)
Aug 13, 2007
8.289
8.444
8.256
8.366
104,001,056
+0.21(+2.58%)
Aug 10, 2007
8.043
8.325
8.030
8.156
105,649,656
+0.03(+0.40%)
Aug 09, 2007
8.368
8.499
8.123
8.123
139,497,968
-0.41(-4.82%)
Aug 08, 2007
8.446
8.610
8.413
8.534
137,231,152
+0.16(+1.90%)
Aug 07, 2007
8.353
8.463
8.285
8.375
91,007,944
+0.00(+0.04%)
Aug 06, 2007
8.216
8.382
8.214
8.372
106,091,904
+0.09(+1.04%)
Aug 03, 2007
8.366
8.401
8.270
8.285
100,436,432
-0.05(-0.56%)
Aug 02, 2007
8.128
8.365
8.128
8.332
107,097,384
+0.26(+3.21%)
Aug 01, 2007
7.954
8.106
7.878
8.073
88,292,040
+0.12(+1.52%)
Jul 31, 2007
8.031
8.135
7.941
7.952
85,018,472
-0.02(-0.24%)
Jul 30, 2007
8.028
8.066
7.905
7.971
74,754,104
-0.06(-0.69%)
Jul 27, 2007
8.154
8.193
8.026
8.026
76,336,712
-0.11(-1.36%)
Jul 26, 2007
8.197
8.315
8.009
8.137
126,680,232
-0.08(-0.93%)
Jul 25, 2007
8.275
8.385
8.145
8.213
66,178,860
-0.01(-0.15%)
Jul 24, 2007
8.361
8.408
8.209
8.225
60,236,272
-0.14(-1.69%)
Jul 23, 2007
8.380
8.465
8.346
8.366
61,986,172
-0.02(-0.23%)
Jul 20, 2007
8.379
8.453
8.315
8.385
87,220,456
+0.02(+0.29%)
Jul 19, 2007
8.209
8.480
8.209
8.361
99,366,376
+0.22(+2.67%)
Jul 18, 2007
8.144
8.214
8.054
8.144
58,735,864
-0.06(-0.78%)
Jul 17, 2007
8.185
8.271
8.123
8.207
68,864,848
+0.01(+0.15%)
Jul 16, 2007
8.119
8.204
8.100
8.195
68,763,520
+0.03(+0.40%)
Jul 13, 2007
8.128
8.178
8.050
8.163
79,233,216
-0.02(-0.21%)
Jul 12, 2007
7.912
8.228
7.860
8.180
145,582,432
+0.29(+3.72%)
Jul 11, 2007
7.739
7.886
7.720
7.886
105,401,904
+0.12(+1.58%)
Jul 10, 2007
7.826
7.871
7.757
7.764
70,344,776
-0.07(-0.93%)
Jul 09, 2007
7.878
7.919
7.831
7.836
60,582,992
-0.11(-1.35%)
Jul 06, 2007
7.914
7.947
7.862
7.943
48,443,364
+0.01(+0.17%)
Jul 05, 2007
7.805
7.941
7.800
7.929
50,909,156
+0.06(+0.70%)
Jul 03, 2007
7.817
7.883
7.803
7.874
30,905,180
+0.07(+0.86%)
Jul 02, 2007
7.708
7.836
7.743
7.807
54,586,776
+0.10(+1.28%)
Jun 29, 2007
7.707
7.846
7.646
7.708
80,438,488
+0.00(+0.02%)
Jun 28, 2007
7.765
7.833
7.679
7.707
65,757,652
-0.10(-1.28%)
Jun 27, 2007
7.698
7.824
7.696
7.807
66,259,720
+0.10(+1.23%)
Jun 26, 2007
7.764
7.833
7.679
7.712
89,935,120
-0.05(-0.67%)
Jun 25, 2007
7.791
7.869
7.732
7.764
80,910,168
-0.04(-0.53%)
Jun 22, 2007
7.860
7.912
7.786
7.805
132,861,096
-0.06(-0.70%)
Jun 21, 2007
7.781
7.879
7.757
7.860
86,621,048
+0.08(+1.02%)
Jun 20, 2007
7.947
7.947
7.779
7.781
80,440,840
-0.15(-1.87%)
Jun 19, 2007
7.912
7.959
7.865
7.929
70,313,664
+0.00(+0.02%)
Jun 18, 2007
7.884
7.938
7.869
7.928
69,946,088
+0.03(+0.39%)
Jun 15, 2007
7.914
7.952
7.897
7.897
108,280,000
+0.01(+0.09%)
Jun 14, 2007
7.895
7.929
7.829
7.890
65,529,380
+0.03(+0.37%)
Jun 13, 2007
7.803
7.860
7.741
7.860
92,937,288
+0.08(+0.98%)
Jun 12, 2007
7.874
7.931
7.779
7.784
98,060,784
-0.14(-1.81%)
Jun 11, 2007
7.912
7.997
7.853
7.928
73,820,304
+0.02(+0.24%)
Jun 08, 2007
7.829
7.912
7.781
7.909
78,565,848
+0.06(+0.81%)
Jun 07, 2007
7.903
7.978
7.836
7.845
101,843,112
-0.11(-1.35%)
Jun 06, 2007
7.862
7.979
7.865
7.952
90,661,776
+0.02(+0.24%)
Jun 05, 2007
7.900
7.959
7.864
7.933
81,108,504
-0.01(-0.13%)
Jun 04, 2007
7.905
7.947
7.821
7.943
65,291,772
+0.03(+0.37%)
Jun 01, 2007
7.905
7.947
7.895
7.914
90,131,176
+0.02(+0.22%)
May 31, 2007
7.879
7.922
7.862
7.897
87,980,328
+0.01(+0.09%)
May 30, 2007
7.791
7.895
7.800
7.890
65,227,368
+0.02(+0.24%)
May 29, 2007
7.862
7.922
7.814
7.871
82,315,080
-0.01(-0.13%)
May 25, 2007
7.876
7.924
7.829
7.881
93,971,192
+0.04(+0.48%)
May 24, 2007
7.888
7.924
7.817
7.843
111,206,808
-0.04(-0.50%)
May 23, 2007
7.924
7.966
7.874
7.883
113,654,816
+0.01(+0.11%)
May 22, 2007
7.852
7.905
7.774
7.874
86,630,768
+0.06(+0.80%)
May 21, 2007
7.693
7.864
7.662
7.812
111,509,880
+0.11(+1.44%)
May 18, 2007
7.750
7.781
7.627
7.701
103,042,352
-0.05(-0.65%)
May 17, 2007
7.876
7.879
7.672
7.751
133,640,616
-0.06(-0.75%)
May 16, 2007
7.817
7.814
7.655
7.810
108,231,200
+0.08(+1.03%)
May 15, 2007
7.741
7.834
7.717
7.731
68,921,720
-0.05(-0.60%)
May 14, 2007
7.826
7.826
7.741
7.777
54,504,196
-0.04(-0.49%)
May 11, 2007
7.719
7.822
7.688
7.815
58,578,000
+0.10(+1.28%)
May 10, 2007
7.739
7.746
7.667
7.717
79,559,600
-0.04(-0.58%)
May 09, 2007
7.739
7.810
7.688
7.762
95,686,880
-0.01(-0.18%)
May 08, 2007
7.745
7.796
7.598
7.776
230,468,656
+0.21(+2.76%)
May 07, 2007
7.565
7.593
7.532
7.567
58,772,752
+0.00(+0.02%)
May 04, 2007
7.501
7.577
7.447
7.565
95,257,488
+0.17(+2.24%)
May 03, 2007
7.427
7.463
7.390
7.399
54,647,488
-0.02(-0.23%)
May 02, 2007
7.390
7.444
7.390
7.416
61,148,988
+0.00(+0.02%)
May 01, 2007
7.280
7.428
7.280
7.415
98,758,872
+0.13(+1.85%)
Apr 30, 2007
7.280
7.358
7.273
7.280
61,524,460
-0.03(-0.35%)
Apr 27, 2007
7.256
7.321
7.247
7.306
57,633,632
+0.04(+0.59%)
Apr 26, 2007
7.195
7.299
7.176
7.263
82,957,040
+0.03(+0.41%)
Apr 25, 2007
7.221
7.254
7.195
7.233
59,904,640
+0.04(+0.53%)
Apr 24, 2007
7.193
7.256
7.109
7.195
72,332,240
+0.04(+0.58%)
Apr 23, 2007
7.117
7.204
7.083
7.154
61,929,044
+0.01(+0.10%)
Apr 20, 2007
7.161
7.188
7.100
7.147
67,122,064
+0.04(+0.53%)
Apr 19, 2007
7.079
7.178
7.069
7.109
69,032,304
+0.03(+0.41%)
Apr 18, 2007
7.083
7.104
6.990
7.079
71,825,736
-0.04(-0.56%)
Apr 17, 2007
7.097
7.119
7.031
7.119
71,174,400
+0.00(+0.05%)
Apr 16, 2007
7.114
7.128
7.047
7.116
60,138,948
+0.00(+0.02%)
Apr 13, 2007
7.104
7.150
7.036
7.114
60,676,056
+0.01(+0.15%)
Apr 12, 2007
7.017
7.119
6.986
7.104
58,660,520
+0.07(+0.96%)
Apr 11, 2007
7.048
7.064
6.965
7.036
60,786,340
+0.00(+0.02%)
Apr 10, 2007
7.150
7.235
6.971
7.035
88,319,336
-0.11(-1.50%)
Apr 09, 2007
7.206
7.216
7.131
7.142
48,972,164
-0.08(-1.10%)
Apr 05, 2007
7.100
7.235
7.052
7.221
86,520,560
+0.12(+1.70%)
Apr 04, 2007
7.083
7.104
7.040
7.100
72,157,152
+0.04(+0.51%)
Apr 03, 2007
6.971
7.081
6.969
7.064
69,103,432
+0.10(+1.44%)
Apr 02, 2007
6.974
6.983
6.919
6.964
65,867,272
+0.03(+0.42%)
Mar 30, 2007
6.927
6.974
6.822
6.934
82,115,560
+0.02(+0.35%)
Mar 29, 2007
6.901
6.934
6.851
6.910
64,330,964
+0.04(+0.53%)
Mar 28, 2007
6.910
6.941
6.829
6.874
72,490,760
-0.08(-1.09%)
Mar 27, 2007
6.945
6.974
6.927
6.950
68,890,248
-0.04(-0.52%)
Mar 26, 2007
6.986
7.005
6.910
6.986
60,702,544
+0.00(+0.02%)
Mar 23, 2007
6.955
7.014
6.919
6.984
80,806,432
-0.00(-0.05%)
Mar 22, 2007
6.997
7.005
6.888
6.988
76,922,752
+0.04(+0.65%)
Mar 21, 2007
6.863
6.990
6.836
6.943
90,213,744
+0.10(+1.46%)
Mar 20, 2007
6.922
6.953
6.834
6.843
127,536,384
-0.10(-1.49%)
Mar 19, 2007
6.910
6.965
6.896
6.946
64,089,172
+0.05(+0.75%)
Mar 16, 2007
6.945
6.962
6.884
6.895
139,507,808
+0.04(+0.53%)
Mar 15, 2007
6.855
6.886
6.817
6.858
73,917,656
-0.02(-0.23%)
Mar 14, 2007
6.858
6.907
6.786
6.874
101,781,656
+0.04(+0.61%)
Mar 13, 2007
6.974
6.974
6.815
6.832
80,770,784
-0.14(-2.03%)
Mar 12, 2007
6.936
6.993
6.893
6.974
65,140,384
+0.04(+0.65%)
Mar 09, 2007
6.983
7.000
6.827
6.929
100,784,328
-0.03(-0.40%)
Mar 08, 2007
6.997
7.000
6.936
6.957
77,754,344
+0.02(+0.25%)
Mar 07, 2007
6.829
6.979
6.824
6.939
123,604,184
+0.13(+1.88%)
Mar 06, 2007
6.755
6.877
6.741
6.812
107,592,888
+0.12(+1.75%)
Mar 05, 2007
6.646
6.813
6.591
6.694
104,179,344
+0.01(+0.21%)
Mar 02, 2007
6.725
6.772
6.660
6.680
85,340,896
-0.04(-0.67%)
Mar 01, 2007
6.677
6.806
6.591
6.725
130,295,096
-0.07(-1.07%)
Feb 28, 2007
6.679
6.841
6.653
6.798
152,498,032
+0.07(+1.10%)
Feb 27, 2007
6.832
6.876
6.646
6.724
149,083,328
-0.24(-3.40%)
Feb 26, 2007
7.067
7.071
6.952
6.960
77,061,016
-0.09(-1.30%)
Feb 23, 2007
7.064
7.097
7.012
7.052
83,641,360
+0.01(+0.10%)
Feb 22, 2007
7.121
7.135
6.946
7.045
146,691,472
-0.06(-0.78%)
Feb 21, 2007
7.275
7.275
7.097
7.100
212,682,208
-0.35(-4.70%)
Feb 20, 2007
7.352
7.468
7.342
7.450
99,995,920
+0.06(+0.84%)
Feb 16, 2007
7.351
7.394
7.339
7.389
59,356,404
+0.02(+0.21%)
Feb 15, 2007
7.380
7.425
7.354
7.373
72,737,352
-0.03(-0.35%)
Feb 14, 2007
7.358
7.427
7.320
7.399
47,888,976
+0.04(+0.56%)
Feb 13, 2007
7.295
7.389
7.266
7.358
48,479,192
+0.08(+1.16%)
Feb 12, 2007
7.337
7.342
7.266
7.273
47,262,008
-0.02(-0.31%)
Feb 09, 2007
7.368
7.383
7.273
7.295
46,363,872
-0.04(-0.57%)
Feb 08, 2007
7.342
7.394
7.309
7.337
54,575,592
+0.03(+0.40%)
Feb 07, 2007
7.256
7.375
7.256
7.307
56,767,740
+0.05(+0.69%)
Feb 06, 2007
7.389
7.389
7.216
7.257
98,821,408
-0.14(-1.87%)
Feb 05, 2007
7.264
7.428
7.257
7.396
57,956,140
+0.13(+1.76%)
Feb 02, 2007
7.335
7.375
7.245
7.268
66,496,656
-0.05(-0.68%)
Feb 01, 2007
7.359
7.449
7.295
7.318
95,062,864
-0.16(-2.13%)
Jan 31, 2007
7.428
7.508
7.402
7.477
62,695,852
+0.03(+0.39%)
Jan 30, 2007
7.342
7.466
7.314
7.447
78,807,872
+0.12(+1.63%)
Jan 29, 2007
7.238
7.409
7.218
7.328
90,485,808
+0.13(+1.75%)
Jan 26, 2007
7.212
7.273
7.145
7.202
56,238,660
-0.00(-0.05%)
Jan 25, 2007
7.285
7.359
7.193
7.206
77,578,952
-0.12(-1.60%)
Jan 24, 2007
7.302
7.390
7.299
7.323
55,069,940
+0.01(+0.19%)
Jan 23, 2007
7.254
7.364
7.221
7.309
63,085,428
+0.05(+0.69%)
Jan 22, 2007
7.264
7.287
7.155
7.259
65,718,088
+0.00(+0.05%)
Jan 19, 2007
7.314
7.335
7.166
7.256
83,087,968
-0.06(-0.80%)
Jan 18, 2007
7.377
7.377
7.228
7.314
87,811,472
-0.03(-0.35%)
Jan 17, 2007
7.425
7.461
7.307
7.340
72,047,928
-0.12(-1.64%)
Jan 16, 2007
7.489
7.513
7.437
7.463
58,247,308
-0.06(-0.76%)
Jan 12, 2007
7.356
7.553
7.356
7.520
133,334,840
+0.15(+2.09%)
Jan 11, 2007
7.264
7.392
7.247
7.366
68,562,032
+0.08(+1.04%)
Jan 10, 2007
7.250
7.304
7.245
7.290
51,020,808
+0.00(+0.00%)
Jan 09, 2007
7.269
7.323
7.237
7.290
68,697,488
+0.04(+0.55%)
Jan 08, 2007
7.299
7.307
7.245
7.250
66,533,700
-0.04(-0.54%)
Jan 05, 2007
7.193
7.302
7.166
7.290
100,850,896
+0.09(+1.25%)
Jan 04, 2007
7.152
7.225
7.126
7.200
69,215,568
+0.01(+0.14%)
Jan 03, 2007
7.092
7.212
7.092
7.190
122,549,496
+0.07(+1.04%)
Dec 29, 2006
7.145
7.195
7.111
7.116
36,377,940
-0.03(-0.41%)
Dec 28, 2006
7.155
7.195
7.131
7.145
43,778,676
-0.04(-0.58%)
Dec 27, 2006
7.073
7.204
7.071
7.187
56,704,644
+0.12(+1.64%)
Dec 26, 2006
7.009
7.088
7.007
7.071
36,572,436
+0.05(+0.74%)
Dec 22, 2006
6.997
7.104
6.997
7.019
41,412,292
-0.03(-0.42%)
Dec 21, 2006
7.100
7.123
6.997
7.048
76,801,536
-0.09(-1.31%)
Dec 20, 2006
6.971
7.162
6.971
7.142
122,122,304
+0.16(+2.25%)
Dec 19, 2006
6.919
6.997
6.910
6.984
83,119,224
+0.07(+1.00%)
Dec 18, 2006
6.898
6.952
6.893
6.915
56,290,180
+0.02(+0.23%)
Dec 15, 2006
6.903
6.957
6.886
6.900
91,079,144
+0.01(+0.08%)
Dec 14, 2006
6.853
6.903
6.822
6.895
85,743,200
+0.04(+0.60%)
Dec 13, 2006
6.893
6.901
6.819
6.853
92,768,840
-0.03(-0.40%)
Dec 12, 2006
6.953
6.960
6.832
6.881
117,893,720
-0.03(-0.45%)
Dec 11, 2006
6.834
6.941
6.812
6.912
110,198,344
+0.06(+0.93%)
Dec 08, 2006
6.898
6.943
6.815
6.848
68,459,576
-0.04(-0.55%)
Dec 07, 2006
6.919
6.948
6.870
6.886
76,131,216
-0.05(-0.70%)
Dec 06, 2006
6.895
6.955
6.891
6.934
98,838,776
+0.04(+0.58%)
Dec 05, 2006
6.867
6.912
6.863
6.895
76,392,864
+0.01(+0.13%)
Dec 04, 2006
6.813
6.896
6.784
6.886
55,054,888
+0.07(+1.06%)
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.