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
Methode Electronics
(NY:
MEI
)
10.66
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 4, 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
8.257
8.370
8.161
8.217
229,042
-0.15(-1.83%)
Nov 29, 2010
8.338
8.386
8.072
8.370
124,065
-0.05(-0.57%)
Nov 26, 2010
8.265
8.426
8.185
8.418
83,261
+0.09(+1.06%)
Nov 24, 2010
8.072
8.330
8.330
8.330
151,154
+0.36(+4.55%)
Nov 23, 2010
8.145
8.209
7.935
7.968
256,022
-0.29(-3.51%)
Nov 22, 2010
8.241
8.338
8.088
8.257
113,013
-0.05(-0.58%)
Nov 19, 2010
8.434
8.555
8.265
8.306
146,796
-0.20(-2.37%)
Nov 18, 2010
8.402
8.660
8.402
8.507
196,155
+0.19(+2.22%)
Nov 17, 2010
8.104
8.330
8.028
8.322
310,097
+0.24(+2.99%)
Nov 16, 2010
8.048
8.096
7.767
8.080
298,023
-0.01(-0.10%)
Nov 15, 2010
8.378
8.684
8.032
8.088
299,289
+0.33(+4.25%)
Nov 12, 2010
7.871
7.968
7.750
7.758
144,532
-0.22(-2.72%)
Nov 11, 2010
7.919
8.016
7.887
7.976
118,833
-0.06(-0.70%)
Nov 10, 2010
7.718
8.048
7.646
8.032
191,980
+0.30(+3.85%)
Nov 09, 2010
7.807
7.968
7.678
7.734
169,058
-0.07(-0.93%)
Nov 08, 2010
7.911
7.992
7.766
7.807
96,420
-0.14(-1.82%)
Nov 05, 2010
8.040
8.112
7.839
7.951
106,217
-0.12(-1.50%)
Nov 04, 2010
7.766
8.088
7.742
8.072
173,664
+0.46(+6.03%)
Nov 03, 2010
7.565
7.630
7.469
7.613
88,996
+0.04(+0.53%)
Nov 02, 2010
7.477
7.573
7.396
7.573
119,672
+0.21(+2.84%)
Nov 01, 2010
7.501
7.613
7.324
7.364
246,537
-0.11(-1.51%)
Oct 29, 2010
7.324
7.501
7.291
7.477
136,626
+0.11(+1.53%)
Oct 28, 2010
7.485
7.485
7.300
7.364
183,506
-0.04(-0.54%)
Oct 27, 2010
7.372
7.469
7.259
7.404
183,609
-0.05(-0.65%)
Oct 25, 2010
7.509
7.565
7.388
7.452
194,229
+0.00(+0.00%)
Oct 22, 2010
7.428
7.533
7.364
7.452
270,833
+0.03(+0.43%)
Oct 21, 2010
7.525
7.605
7.236
7.420
211,492
-0.04(-0.54%)
Oct 20, 2010
7.428
7.525
7.404
7.460
221,161
+0.08(+1.09%)
Oct 19, 2010
7.356
7.525
7.283
7.380
238,264
-0.10(-1.40%)
Oct 18, 2010
7.460
7.517
7.412
7.485
139,722
+0.06(+0.87%)
Oct 15, 2010
7.541
7.589
7.372
7.420
207,844
-0.02(-0.22%)
Oct 14, 2010
7.283
7.452
7.275
7.436
147,227
+0.16(+2.21%)
Oct 13, 2010
7.316
7.388
7.267
7.275
259,566
+0.03(+0.44%)
Oct 12, 2010
7.323
7.331
7.183
7.243
219,085
-0.09(-1.20%)
Oct 11, 2010
7.379
7.459
7.299
7.331
96,686
-0.06(-0.76%)
Oct 08, 2010
7.387
7.443
7.243
7.387
174,639
-0.05(-0.64%)
Oct 07, 2010
7.627
7.682
7.395
7.435
922
-0.14(-1.90%)
Oct 06, 2010
7.635
7.738
7.511
7.579
198,983
-0.05(-0.63%)
Oct 05, 2010
7.299
7.635
7.187
7.627
277,856
+0.44(+6.11%)
Oct 04, 2010
7.195
7.243
7.075
7.187
255,795
-0.06(-0.77%)
Oct 01, 2010
7.243
7.339
7.139
7.243
135,956
-0.01(-0.15%)
Sep 30, 2010
7.254
7.603
7.235
7.254
288,820
-0.27(-3.57%)
Sep 29, 2010
7.379
7.563
7.347
7.523
126,873
+0.09(+1.18%)
Sep 28, 2010
7.219
7.467
7.155
7.435
435
+0.22(+3.10%)
Sep 27, 2010
7.371
7.403
7.187
7.211
297,052
-0.18(-2.38%)
Sep 24, 2010
7.115
7.395
7.083
7.387
203,630
+0.39(+5.59%)
Sep 23, 2010
6.964
7.131
6.900
6.996
1,803
-0.03(-0.45%)
Sep 22, 2010
7.012
7.068
6.908
7.028
202,832
+0.00(+0.00%)
Sep 21, 2010
7.115
7.179
7.028
7.028
472,123
-0.06(-0.90%)
Sep 20, 2010
6.956
7.227
6.940
7.091
268,377
+0.14(+1.95%)
Sep 17, 2010
6.956
7.020
6.772
6.956
312,670
+0.04(+0.58%)
Sep 15, 2010
6.772
6.996
6.700
6.916
192,093
+0.12(+1.76%)
Sep 14, 2010
6.708
6.796
6.564
6.796
746,553
+0.05(+0.71%)
Sep 13, 2010
6.700
6.852
6.660
6.748
555,301
+0.22(+3.30%)
Sep 10, 2010
6.628
6.676
6.508
6.532
337,179
-0.07(-1.09%)
Sep 09, 2010
6.852
6.860
6.556
6.604
347,088
-0.17(-2.48%)
Sep 08, 2010
6.636
6.860
6.628
6.772
388,953
+0.14(+2.17%)
Sep 07, 2010
6.820
6.820
6.540
6.628
1,468
-0.20(-2.92%)
Sep 03, 2010
6.588
7.020
6.524
6.828
739,489
+0.34(+5.17%)
Sep 02, 2010
7.307
7.307
6.269
6.493
730
-1.03(-13.69%)
Sep 01, 2010
7.259
7.531
7.163
7.523
310,425
+0.42(+5.84%)
Aug 31, 2010
7.107
7.459
7.020
7.107
3,380
-0.28(-3.78%)
Aug 30, 2010
7.515
7.547
7.315
7.387
229,186
-0.19(-2.53%)
Aug 27, 2010
7.579
7.602
7.235
7.579
151,845
+0.32(+4.40%)
Aug 26, 2010
7.531
7.666
7.219
7.259
1,028
-0.25(-3.30%)
Aug 25, 2010
7.259
7.555
7.195
7.507
1,018
+0.20(+2.73%)
Aug 24, 2010
7.251
7.459
7.083
7.307
4,138
-0.06(-0.87%)
Aug 23, 2010
7.706
7.842
7.371
7.371
214,473
-0.26(-3.45%)
Aug 20, 2010
7.443
7.658
7.347
7.635
240,163
+0.17(+2.25%)
Aug 19, 2010
7.938
7.938
7.427
7.467
3,557
-0.52(-6.50%)
Aug 18, 2010
7.882
8.106
7.746
7.986
16,080
+0.11(+1.42%)
Aug 17, 2010
7.714
7.994
7.666
7.874
2,455
+0.26(+3.35%)
Aug 16, 2010
7.547
7.794
7.507
7.619
131,380
+0.04(+0.53%)
Aug 13, 2010
7.579
7.778
7.531
7.579
257,391
-0.19(-2.47%)
Aug 12, 2010
7.619
7.826
7.587
7.770
220,124
-0.02(-0.21%)
Aug 11, 2010
7.794
7.914
7.642
7.786
4,457
-0.16(-2.01%)
Aug 10, 2010
8.194
8.233
7.770
7.946
204,011
-0.38(-4.51%)
Aug 09, 2010
8.273
8.385
8.146
8.321
199,927
+0.14(+1.66%)
Aug 06, 2010
8.186
8.536
8.066
8.186
220,889
-0.28(-3.30%)
Aug 05, 2010
8.529
8.617
8.433
8.465
99,074
-0.08(-0.93%)
Aug 04, 2010
8.625
8.697
8.473
8.545
139,345
-0.04(-0.47%)
Aug 03, 2010
8.657
8.792
8.537
8.585
176,934
-0.10(-1.19%)
Aug 02, 2010
8.705
8.768
8.513
8.689
186,165
+0.16(+1.87%)
Jul 30, 2010
8.529
8.713
8.361
8.529
108,968
-0.14(-1.57%)
Jul 29, 2010
8.776
8.840
8.387
8.665
156,021
-0.05(-0.55%)
Jul 28, 2010
8.713
8.888
8.609
8.713
1,651
+0.03(+0.37%)
Jul 27, 2010
9.040
9.040
8.593
8.681
276,585
-0.21(-2.34%)
Jul 26, 2010
8.425
8.920
8.289
8.888
349,492
+0.47(+5.60%)
Jul 23, 2010
8.201
8.449
8.178
8.417
546,525
+0.17(+2.03%)
Jul 22, 2010
8.090
8.417
7.986
8.249
318,713
+0.31(+3.92%)
Jul 21, 2010
8.170
8.257
7.786
7.938
354,430
-0.13(-1.58%)
Jul 20, 2010
7.978
8.178
7.826
8.066
285,819
-0.05(-0.59%)
Jul 19, 2010
8.002
8.154
7.850
8.114
109,227
+0.13(+1.60%)
Jul 16, 2010
7.986
8.194
7.978
7.986
263,305
-0.17(-2.06%)
Jul 15, 2010
8.305
8.353
8.058
8.154
103,582
-0.11(-1.35%)
Jul 14, 2010
8.337
8.369
8.209
8.265
156,410
-0.10(-1.24%)
Jul 13, 2010
8.369
8.385
7.981
8.369
4,065
-0.04(-0.47%)
Jul 12, 2010
8.393
8.433
7.854
8.409
221,375
+0.00(+0.00%)
Jul 09, 2010
8.409
8.496
8.147
8.409
198,415
+0.10(+1.14%)
Jul 08, 2010
8.314
8.322
7.909
8.314
1,235
+0.26(+3.25%)
Jul 07, 2010
7.949
8.092
7.743
8.052
378,854
+0.12(+1.50%)
Jul 06, 2010
7.933
8.464
7.798
7.933
2,458
-0.31(-3.75%)
Jul 02, 2010
8.242
8.369
7.846
8.242
247,045
+0.34(+4.32%)
Jul 01, 2010
8.076
8.607
7.727
7.901
407,339
+0.17(+2.26%)
Jun 30, 2010
7.727
7.925
7.671
7.727
3,261
-0.03(-0.41%)
Jun 29, 2010
7.774
7.822
7.600
7.758
309,559
-0.16(-2.00%)
Jun 25, 2010
7.917
8.068
7.782
7.917
801,396
+0.06(+0.81%)
Jun 24, 2010
7.854
8.004
7.806
7.854
248
-0.14(-1.79%)
Jun 23, 2010
7.885
8.274
7.885
7.996
168,117
+0.10(+1.31%)
Jun 22, 2010
7.893
8.306
7.885
7.893
1,220
-0.10(-1.29%)
Jun 21, 2010
8.353
8.377
7.981
7.996
238,717
-0.21(-2.51%)
Jun 18, 2010
8.203
8.409
8.155
8.203
225,361
+0.06(+0.68%)
Jun 17, 2010
8.147
8.234
7.901
8.147
236
+0.02(+0.20%)
Jun 16, 2010
8.139
8.290
8.028
8.131
129,522
-0.12(-1.44%)
Jun 15, 2010
8.250
8.290
8.020
8.250
2,120
+0.08(+0.97%)
Jun 14, 2010
8.258
8.401
8.123
8.171
153,627
+0.02(+0.19%)
Jun 11, 2010
8.052
8.322
8.012
8.155
149,481
+0.07(+0.88%)
Jun 10, 2010
8.084
8.115
7.830
8.084
1,970
+0.19(+2.41%)
Jun 09, 2010
7.893
8.020
7.687
7.893
265,276
+0.13(+1.74%)
Jun 08, 2010
7.885
7.901
7.592
7.758
228,032
-0.06(-0.81%)
Jun 07, 2010
8.060
8.060
7.790
7.822
253,579
-0.20(-2.47%)
Jun 04, 2010
8.020
8.425
8.004
8.020
379,704
-0.45(-5.34%)
Jun 03, 2010
8.472
8.536
8.147
8.472
172,848
+0.33(+3.99%)
Jun 02, 2010
8.147
8.175
7.917
8.147
180,229
+0.25(+3.11%)
Jun 01, 2010
7.901
8.115
7.782
7.901
1,720
-0.15(-1.87%)
May 28, 2010
8.052
8.544
7.850
8.052
245,080
-0.33(-3.97%)
May 27, 2010
8.052
8.425
7.949
8.385
194,945
+0.58(+7.42%)
May 26, 2010
7.806
8.123
7.774
7.806
1,725
-0.02(-0.30%)
May 25, 2010
7.560
7.862
7.386
7.830
191,575
+0.02(+0.20%)
May 24, 2010
8.036
8.107
7.806
7.814
195,642
-0.26(-3.24%)
May 21, 2010
7.750
8.203
7.727
8.076
214,632
+0.16(+2.00%)
May 20, 2010
7.901
8.107
7.854
7.917
282,510
-0.60(-7.08%)
May 19, 2010
8.607
8.734
8.107
8.520
252,513
-0.11(-1.29%)
May 18, 2010
8.917
9.075
8.603
8.631
227,880
-0.14(-1.63%)
May 17, 2010
9.075
9.226
8.528
8.774
315,082
-0.21(-2.30%)
May 14, 2010
8.980
9.234
8.766
8.980
176,080
-0.32(-3.41%)
May 13, 2010
9.250
9.321
9.020
9.297
268,807
+0.02(+0.26%)
May 12, 2010
9.028
9.345
8.869
9.274
161,976
+0.30(+3.36%)
May 11, 2010
8.885
9.115
8.821
8.972
186,040
+0.18(+2.08%)
May 10, 2010
8.528
8.790
8.474
8.790
294,248
+0.46(+5.52%)
May 07, 2010
8.813
8.972
8.290
8.330
504,942
-0.44(-4.98%)
May 06, 2010
8.671
8.917
8.575
8.766
534,952
+0.04(+0.45%)
May 05, 2010
8.782
8.869
8.679
8.726
266,342
-0.02(-0.27%)
May 04, 2010
8.956
9.004
8.671
8.750
415,295
-0.35(-3.84%)
May 03, 2010
8.901
9.202
8.845
9.099
313,377
+0.29(+3.33%)
Apr 30, 2010
9.385
9.496
8.774
8.806
360,065
-0.56(-5.93%)
Apr 29, 2010
9.107
9.408
8.948
9.361
281,294
+0.33(+3.69%)
Apr 28, 2010
9.075
9.250
8.964
9.028
182,043
+0.05(+0.53%)
Apr 27, 2010
9.178
9.400
8.901
8.980
435,792
-0.29(-3.08%)
Apr 26, 2010
9.321
9.420
9.083
9.266
259,818
-0.05(-0.51%)
Apr 23, 2010
9.020
9.377
8.893
9.313
223,674
+0.28(+3.07%)
Apr 22, 2010
8.798
9.059
8.718
9.036
286,559
+0.12(+1.33%)
Apr 21, 2010
8.917
8.988
8.679
8.917
237,655
+0.08(+0.90%)
Apr 20, 2010
8.837
8.932
8.679
8.837
185,044
+0.02(+0.27%)
Apr 19, 2010
8.893
9.059
8.635
8.813
336,841
-0.17(-1.86%)
Apr 16, 2010
8.726
9.028
8.702
8.980
483,264
+0.24(+2.72%)
Apr 15, 2010
8.893
8.893
8.615
8.742
149,976
-0.17(-1.96%)
Apr 14, 2010
8.782
8.964
8.615
8.917
325,666
+0.24(+2.74%)
Apr 13, 2010
8.891
8.970
8.639
8.679
661,507
-0.22(-2.48%)
Apr 12, 2010
8.214
8.978
8.214
8.899
663,895
+0.65(+7.83%)
Apr 09, 2010
8.198
8.277
8.119
8.253
285,311
+0.02(+0.29%)
Apr 08, 2010
8.143
8.277
8.087
8.229
182,142
+0.02(+0.19%)
Apr 07, 2010
7.969
8.237
7.969
8.214
410,466
+0.20(+2.46%)
Apr 06, 2010
8.056
8.182
7.977
8.016
218,775
-0.09(-1.17%)
Apr 05, 2010
7.946
8.115
7.882
8.111
338,022
+0.24(+3.00%)
Apr 01, 2010
7.851
7.875
7.875
7.875
305,234
+0.07(+0.91%)
Mar 31, 2010
7.961
8.032
7.772
7.804
393,921
-0.23(-2.85%)
Mar 30, 2010
8.048
8.150
7.977
8.032
229,722
+0.02(+0.30%)
Mar 29, 2010
8.040
8.072
7.985
8.009
310,348
+0.03(+0.40%)
Mar 26, 2010
7.985
8.064
7.906
7.977
344,172
+0.02(+0.20%)
Mar 25, 2010
8.009
8.135
7.938
7.961
316,651
+0.02(+0.20%)
Mar 24, 2010
8.229
8.277
7.914
7.946
306,460
-0.24(-2.98%)
Mar 23, 2010
8.040
8.261
7.938
8.190
321,381
+0.19(+2.36%)
Mar 22, 2010
7.772
8.009
7.646
8.001
397,876
+0.12(+1.50%)
Mar 19, 2010
7.914
7.993
7.875
7.882
549,433
-0.03(-0.40%)
Mar 18, 2010
7.946
8.032
7.867
7.914
339,174
-0.03(-0.40%)
Mar 17, 2010
7.859
8.072
7.843
7.946
416,883
+0.15(+1.92%)
Mar 16, 2010
7.914
7.977
7.670
7.796
729,647
-0.11(-1.40%)
Mar 15, 2010
7.930
7.977
7.882
7.906
875,631
-0.08(-0.99%)
Mar 12, 2010
7.930
8.040
7.882
7.985
317,446
+0.06(+0.80%)
Mar 11, 2010
7.882
8.001
7.819
7.922
375,622
-0.05(-0.59%)
Mar 10, 2010
7.922
8.119
7.843
7.969
298,671
+0.06(+0.80%)
Mar 09, 2010
8.064
8.395
7.851
7.906
712,164
+0.00(+0.00%)
Mar 08, 2010
8.497
8.552
7.780
7.906
1,621,686
-0.65(-7.56%)
Mar 05, 2010
9.144
9.144
8.418
8.552
875,905
-0.53(-5.82%)
Mar 04, 2010
10.32
10.32
9.018
9.081
507,365
-1.17(-11.45%)
Mar 03, 2010
10.23
10.37
10.11
10.26
390,419
+0.00(+0.00%)
Mar 02, 2010
10.30
10.40
10.07
10.26
351,085
+0.02(+0.15%)
Mar 01, 2010
9.908
10.28
9.703
10.24
248,525
+0.43(+4.42%)
Feb 26, 2010
10.22
10.37
9.719
9.806
256,531
-0.39(-3.79%)
Feb 25, 2010
9.837
10.19
9.703
10.19
175,711
+0.14(+1.41%)
Feb 24, 2010
9.987
10.40
9.979
10.05
177,453
+0.06(+0.63%)
Feb 23, 2010
10.52
10.52
9.861
9.987
392,957
-0.59(-5.59%)
Feb 22, 2010
10.79
10.79
10.47
10.58
169,543
-0.13(-1.25%)
Feb 19, 2010
10.81
11.04
10.55
10.71
633,404
-0.30(-2.72%)
Feb 18, 2010
10.29
11.29
10.16
11.01
438,796
+0.68(+6.56%)
Feb 17, 2010
10.37
10.42
10.06
10.33
333,581
-0.02(-0.15%)
Feb 16, 2010
10.38
10.38
9.971
10.35
327,171
+0.25(+2.50%)
Feb 12, 2010
9.420
10.10
10.10
10.10
448,337
+0.55(+5.78%)
Feb 11, 2010
8.970
9.569
8.802
9.546
359,637
+0.56(+6.23%)
Feb 10, 2010
8.600
9.033
8.450
8.986
342,900
+0.35(+4.11%)
Feb 09, 2010
8.458
8.631
8.048
8.631
330,650
+0.32(+3.79%)
Feb 08, 2010
8.828
8.884
8.308
8.316
250,235
-0.50(-5.72%)
Feb 05, 2010
8.284
8.899
8.214
8.820
317,129
+0.54(+6.57%)
Feb 04, 2010
8.316
8.458
8.182
8.277
259,836
-0.17(-1.96%)
Feb 03, 2010
8.655
8.750
8.198
8.442
187,433
-0.29(-3.34%)
Feb 02, 2010
8.718
8.773
8.489
8.734
167,681
+0.00(+0.00%)
Feb 01, 2010
8.702
8.852
8.434
8.734
187,053
+0.07(+0.82%)
Jan 29, 2010
9.246
9.337
8.576
8.663
461,157
-0.50(-5.50%)
Jan 28, 2010
9.861
9.861
9.128
9.167
228,906
-0.67(-6.81%)
Jan 27, 2010
9.577
9.885
9.498
9.837
223,119
+0.20(+2.13%)
Jan 26, 2010
9.624
9.806
9.412
9.632
283,304
-0.08(-0.81%)
Jan 25, 2010
9.475
9.932
9.349
9.711
269,049
+0.35(+3.79%)
Jan 22, 2010
9.349
9.774
9.341
9.356
344,039
+0.01(+0.08%)
Jan 21, 2010
9.388
9.585
9.238
9.349
281,103
-0.03(-0.34%)
Jan 20, 2010
9.325
9.412
9.018
9.380
394,171
-0.10(-1.08%)
Jan 19, 2010
9.514
9.601
9.175
9.483
315,665
+0.03(+0.33%)
Jan 15, 2010
9.680
9.451
9.451
9.451
586,364
-0.26(-2.68%)
Jan 14, 2010
9.845
10.05
9.569
9.711
374,064
-0.16(-1.60%)
Jan 13, 2010
9.648
10.04
9.215
9.869
444,031
+0.28(+2.88%)
Jan 12, 2010
9.585
9.671
9.483
9.593
1,026,918
-0.09(-0.97%)
Jan 11, 2010
8.966
9.797
8.966
9.687
890,921
+0.82(+9.19%)
Jan 08, 2010
7.500
8.888
7.469
8.872
631,805
+1.78(+25.08%)
Jan 07, 2010
6.991
7.093
6.897
7.093
124,882
+0.07(+1.00%)
Jan 06, 2010
6.991
7.163
6.960
7.022
234,200
+0.00(+0.00%)
Jan 05, 2010
6.975
7.281
6.834
7.022
267,756
+0.05(+0.79%)
Jan 04, 2010
7.022
7.163
6.913
6.967
197,221
+0.16(+2.42%)
Dec 31, 2009
7.046
6.803
6.803
6.803
226,351
-0.26(-3.66%)
Dec 30, 2009
6.873
7.124
6.858
7.061
153,102
+0.16(+2.27%)
Dec 29, 2009
6.991
7.014
6.881
6.905
82,425
-0.09(-1.23%)
Dec 28, 2009
7.054
7.054
6.897
6.991
70,926
-0.03(-0.45%)
Dec 24, 2009
6.889
7.054
6.811
7.022
81,725
+0.16(+2.28%)
Dec 23, 2009
6.834
6.920
6.748
6.866
122,006
+0.08(+1.15%)
Dec 22, 2009
6.999
7.007
6.583
6.787
256,797
-0.17(-2.48%)
Dec 21, 2009
6.709
7.007
6.638
6.960
204,692
+0.33(+4.96%)
Dec 18, 2009
6.685
6.740
6.372
6.630
644,790
+0.05(+0.71%)
Dec 17, 2009
6.654
6.724
6.505
6.583
227,015
-0.16(-2.33%)
Dec 16, 2009
6.670
6.858
6.583
6.740
146,777
+0.09(+1.30%)
Dec 15, 2009
6.670
6.842
6.419
6.654
404,298
-0.02(-0.35%)
Dec 14, 2009
6.529
6.701
6.529
6.677
217,454
+0.28(+4.41%)
Dec 11, 2009
6.309
6.427
6.192
6.395
262,867
+0.12(+1.87%)
Dec 10, 2009
6.505
6.826
6.097
6.278
658,745
+0.05(+0.75%)
Dec 09, 2009
6.340
6.419
6.160
6.231
407,629
-0.14(-2.21%)
Dec 08, 2009
6.521
6.560
6.301
6.372
263,158
-0.20(-3.10%)
Dec 07, 2009
6.560
6.623
6.411
6.576
176,351
+0.03(+0.48%)
Dec 04, 2009
6.231
6.552
6.176
6.544
435,133
+0.42(+6.78%)
Dec 03, 2009
6.434
6.529
6.023
6.129
264,451
-0.25(-3.93%)
Dec 02, 2009
6.348
6.623
6.286
6.380
145,070
+0.02(+0.37%)
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.