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
Rush Enterprises Cl A
(NQ:
RUSHA
)
45.13
+0.37 (+0.83%)
Streaming Delayed Price
Updated: 4:00 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, 2006
4.977
5.007
4.803
4.939
491,381
-0.07(-1.30%)
Nov 29, 2006
4.896
5.023
4.871
5.004
239,429
+0.11(+2.28%)
Nov 28, 2006
4.735
4.901
4.714
4.893
244,733
+0.15(+3.27%)
Nov 27, 2006
4.920
4.920
4.689
4.738
458,894
-0.19(-3.86%)
Nov 24, 2006
4.964
4.964
4.928
4.928
47,179
-0.05(-0.98%)
Nov 22, 2006
5.010
5.026
4.942
4.977
112,443
-0.01(-0.11%)
Nov 21, 2006
4.983
5.051
4.975
4.983
313,755
+0.00(+0.00%)
Nov 20, 2006
5.040
5.072
4.972
4.983
403,116
-0.04(-0.76%)
Nov 17, 2006
4.945
5.034
4.912
5.021
529,690
+0.08(+1.54%)
Nov 16, 2006
4.994
5.067
4.936
4.945
289,506
-0.04(-0.82%)
Nov 15, 2006
4.888
5.105
4.888
4.985
323,130
+0.09(+1.83%)
Nov 14, 2006
4.844
4.896
4.765
4.896
411,895
+0.01(+0.28%)
Nov 13, 2006
4.947
4.980
4.839
4.882
247,670
-0.04(-0.88%)
Nov 10, 2006
4.828
4.926
4.828
4.926
112,756
+0.09(+1.80%)
Nov 09, 2006
4.936
4.983
4.822
4.839
180,165
-0.07(-1.49%)
Nov 08, 2006
4.822
4.964
4.822
4.912
149,574
+0.06(+1.18%)
Nov 07, 2006
4.955
5.059
4.839
4.855
183,511
-0.12(-2.40%)
Nov 06, 2006
4.855
4.999
4.782
4.975
235,712
+0.18(+3.68%)
Nov 03, 2006
4.792
4.942
4.746
4.798
169,763
+0.01(+0.28%)
Nov 02, 2006
5.045
5.064
4.779
4.784
285,608
-0.29(-5.73%)
Nov 01, 2006
5.119
5.121
5.067
5.075
419,227
-0.02(-0.43%)
Oct 31, 2006
5.091
5.135
5.051
5.097
351,243
-0.01(-0.11%)
Oct 30, 2006
5.064
5.119
5.061
5.102
178,351
+0.01(+0.27%)
Oct 27, 2006
5.056
5.121
5.013
5.089
238,119
-0.00(-0.05%)
Oct 26, 2006
5.080
5.116
5.007
5.091
1,459,563
+0.02(+0.48%)
Oct 25, 2006
4.942
5.075
4.879
5.067
223,539
+0.12(+2.42%)
Oct 24, 2006
4.999
5.061
4.942
4.947
222,428
-0.09(-1.73%)
Oct 23, 2006
4.988
5.089
4.917
5.034
316,534
+0.01(+0.16%)
Oct 20, 2006
4.972
5.045
4.890
5.026
477,379
+0.08(+1.59%)
Oct 19, 2006
5.148
5.154
4.915
4.947
1,006,433
-0.17(-3.40%)
Oct 18, 2006
5.121
5.154
5.037
5.121
219,719
+0.00(+0.00%)
Oct 17, 2006
4.996
5.154
4.996
5.121
270,704
+0.08(+1.56%)
Oct 16, 2006
4.985
5.048
4.888
5.042
396,476
+0.16(+3.23%)
Oct 13, 2006
4.904
4.955
4.784
4.885
352,443
-0.03(-0.61%)
Oct 12, 2006
4.735
4.953
4.735
4.915
220,370
+0.20(+4.21%)
Oct 11, 2006
4.746
4.779
4.703
4.716
190,516
-0.04(-0.86%)
Oct 10, 2006
4.687
4.782
4.589
4.757
192,028
+0.06(+1.27%)
Oct 09, 2006
4.632
4.697
4.632
4.697
234,997
+0.04(+0.82%)
Oct 06, 2006
4.610
4.700
4.610
4.659
211,058
+0.02(+0.35%)
Oct 05, 2006
4.657
4.681
4.589
4.643
164,978
-0.03(-0.64%)
Oct 04, 2006
4.477
4.687
4.477
4.673
162,766
+0.18(+4.05%)
Oct 03, 2006
4.507
4.613
4.477
4.491
330,237
-0.05(-1.02%)
Oct 02, 2006
4.505
4.608
4.480
4.537
331,477
+0.01(+0.12%)
Sep 29, 2006
4.673
4.687
4.502
4.532
213,274
-0.16(-3.36%)
Sep 28, 2006
4.643
4.749
4.627
4.689
274,639
+0.08(+1.65%)
Sep 27, 2006
4.657
4.708
4.600
4.613
201,996
-0.08(-1.68%)
Sep 26, 2006
4.472
4.700
4.442
4.692
404,887
+0.20(+4.41%)
Sep 25, 2006
4.524
4.583
4.464
4.494
445,353
-0.02(-0.54%)
Sep 22, 2006
4.507
4.553
4.363
4.518
603,460
-0.02(-0.48%)
Sep 21, 2006
4.643
4.662
4.461
4.540
145,618
-0.07(-1.59%)
Sep 20, 2006
4.600
4.619
4.545
4.613
244,711
+0.03(+0.65%)
Sep 19, 2006
4.428
4.586
4.428
4.583
294,975
+0.16(+3.56%)
Sep 18, 2006
4.488
4.556
4.377
4.426
385,651
-0.06(-1.39%)
Sep 15, 2006
4.483
4.556
4.404
4.488
661,122
+0.04(+0.85%)
Sep 14, 2006
4.437
4.469
4.342
4.450
281,261
-0.02(-0.43%)
Sep 13, 2006
4.314
4.469
4.252
4.469
417,361
+0.17(+3.98%)
Sep 12, 2006
4.040
4.363
4.040
4.298
449,475
+0.26(+6.39%)
Sep 11, 2006
4.198
4.255
4.010
4.040
235,354
-0.18(-4.31%)
Sep 08, 2006
4.154
4.290
4.154
4.222
472,616
+0.07(+1.64%)
Sep 07, 2006
4.399
4.423
4.111
4.154
585,976
-0.29(-6.54%)
Sep 06, 2006
4.583
4.600
4.426
4.445
226,186
-0.19(-4.16%)
Sep 05, 2006
4.635
4.817
4.619
4.638
296,562
-0.00(-0.06%)
Sep 01, 2006
4.782
4.836
4.627
4.640
130,681
-0.11(-2.40%)
Aug 31, 2006
4.754
4.825
4.746
4.754
186,007
+0.02(+0.46%)
Aug 30, 2006
4.594
4.801
4.594
4.733
176,032
+0.07(+1.46%)
Aug 29, 2006
4.450
4.670
4.431
4.665
195,573
+0.23(+5.14%)
Aug 28, 2006
4.423
4.453
4.382
4.437
340,286
-0.01(-0.24%)
Aug 25, 2006
4.466
4.521
4.442
4.447
142,448
-0.05(-1.09%)
Aug 24, 2006
4.423
4.567
4.423
4.496
207,344
+0.08(+1.72%)
Aug 23, 2006
4.515
4.554
4.396
4.420
438,867
-0.10(-2.11%)
Aug 22, 2006
4.687
4.711
4.496
4.515
280,300
-0.19(-4.04%)
Aug 21, 2006
4.792
4.828
4.695
4.706
136,902
-0.13(-2.64%)
Aug 18, 2006
4.825
4.915
4.779
4.833
181,936
+0.04(+0.85%)
Aug 17, 2006
4.874
4.923
4.784
4.792
164,139
-0.11(-2.27%)
Aug 16, 2006
4.975
4.975
4.874
4.904
109,097
-0.02(-0.50%)
Aug 15, 2006
4.877
4.964
4.768
4.928
398,504
+0.16(+3.36%)
Aug 14, 2006
4.763
4.831
4.733
4.768
357,221
+0.03(+0.69%)
Aug 11, 2006
4.719
4.776
4.635
4.735
223,664
-0.01(-0.11%)
Aug 10, 2006
4.640
4.828
4.621
4.741
150,369
+0.06(+1.28%)
Aug 09, 2006
4.654
4.812
4.654
4.681
226,587
+0.03(+0.70%)
Aug 08, 2006
4.809
4.817
4.624
4.649
267,539
-0.13(-2.67%)
Aug 07, 2006
4.689
4.776
4.608
4.776
159,858
+0.05(+1.03%)
Aug 04, 2006
4.950
4.950
4.640
4.727
355,447
-0.16(-3.33%)
Aug 03, 2006
4.809
4.907
4.760
4.890
300,964
+0.01(+0.17%)
Aug 02, 2006
4.852
4.945
4.850
4.882
267,005
+0.04(+0.90%)
Aug 01, 2006
4.985
5.105
4.730
4.839
501,403
-0.16(-3.21%)
Jul 31, 2006
4.999
5.034
4.893
4.999
371,565
-0.02(-0.43%)
Jul 28, 2006
4.716
5.023
4.708
5.021
207,359
+0.33(+7.01%)
Jul 27, 2006
4.814
4.869
4.627
4.692
210,285
-0.11(-2.37%)
Jul 26, 2006
4.945
4.953
4.806
4.806
198,911
-0.17(-3.49%)
Jul 25, 2006
5.075
5.105
4.869
4.980
161,154
-0.07(-1.45%)
Jul 24, 2006
4.912
5.094
4.888
5.053
280,057
+0.19(+3.85%)
Jul 21, 2006
4.744
4.934
4.445
4.866
1,091,723
+0.09(+1.88%)
Jul 20, 2006
5.189
5.189
4.711
4.776
1,233,293
-0.40(-7.67%)
Jul 19, 2006
4.765
5.211
4.765
5.173
301,995
+0.39(+8.12%)
Jul 18, 2006
4.629
4.806
4.624
4.784
353,496
+0.12(+2.56%)
Jul 17, 2006
4.722
4.771
4.578
4.665
399,527
-0.14(-2.83%)
Jul 14, 2006
4.847
4.977
4.659
4.801
257,226
-0.06(-1.17%)
Jul 13, 2006
4.738
4.874
4.722
4.858
284,702
+0.09(+1.94%)
Jul 12, 2006
4.966
4.991
4.708
4.765
667,244
-0.22(-4.41%)
Jul 11, 2006
4.926
4.999
4.836
4.985
287,492
+0.05(+1.05%)
Jul 10, 2006
4.950
5.091
4.860
4.934
292,480
-0.02(-0.33%)
Jul 07, 2006
4.928
4.958
4.792
4.950
268,562
-0.01(-0.11%)
Jul 06, 2006
4.768
4.958
4.754
4.955
260,733
+0.19(+4.05%)
Jul 05, 2006
4.907
4.939
4.706
4.763
322,894
-0.21(-4.21%)
Jul 03, 2006
4.936
4.972
4.915
4.972
150,977
+0.04(+0.72%)
Jun 30, 2006
4.725
4.945
4.706
4.936
2,146,514
+0.14(+2.83%)
Jun 29, 2006
4.415
4.801
4.412
4.801
533,709
+0.43(+9.82%)
Jun 28, 2006
4.423
4.510
4.333
4.371
407,794
-0.02(-0.49%)
Jun 27, 2006
4.608
4.635
4.371
4.393
466,999
-0.20(-4.43%)
Jun 26, 2006
4.570
4.597
4.496
4.597
291,884
+0.03(+0.71%)
Jun 23, 2006
4.608
4.687
4.513
4.564
191,701
-0.05(-1.18%)
Jun 22, 2006
4.676
4.754
4.581
4.619
258,433
-0.09(-1.90%)
Jun 21, 2006
4.695
4.730
4.640
4.708
282,200
-0.01(-0.12%)
Jun 20, 2006
4.534
4.746
4.447
4.714
521,254
+0.16(+3.52%)
Jun 19, 2006
4.727
4.727
4.423
4.553
595,480
-0.17(-3.51%)
Jun 16, 2006
4.754
4.754
4.670
4.719
1,404,724
-0.04(-0.91%)
Jun 15, 2006
4.763
4.820
4.640
4.763
534,615
+0.03(+0.57%)
Jun 14, 2006
4.714
4.763
4.609
4.735
298,752
-0.03(-0.57%)
Jun 13, 2006
4.779
4.890
4.688
4.763
785,164
-0.02(-0.51%)
Jun 12, 2006
4.825
4.833
4.749
4.787
302,142
-0.05(-1.12%)
Jun 09, 2006
4.874
4.909
4.833
4.841
344,783
-0.03(-0.56%)
Jun 08, 2006
4.757
4.888
4.670
4.869
761,092
+0.07(+1.47%)
Jun 07, 2006
4.812
4.909
4.760
4.798
438,853
+0.00(+0.00%)
Jun 06, 2006
4.776
4.817
4.703
4.798
408,615
+0.02(+0.51%)
Jun 05, 2006
4.934
4.934
4.727
4.773
554,789
-0.16(-3.25%)
Jun 02, 2006
4.917
4.934
4.741
4.934
624,149
+0.02(+0.39%)
Jun 01, 2006
4.763
4.915
4.668
4.915
570,392
+0.18(+3.85%)
May 31, 2006
4.676
4.803
4.665
4.733
584,482
+0.06(+1.34%)
May 30, 2006
4.852
4.852
4.652
4.670
594,847
-0.22(-4.45%)
May 26, 2006
4.958
4.999
4.874
4.888
263,652
-0.07(-1.37%)
May 25, 2006
5.004
5.004
4.863
4.955
257,557
-0.01(-0.11%)
May 24, 2006
4.812
4.999
4.754
4.961
513,535
+0.16(+3.28%)
May 23, 2006
4.763
4.909
4.741
4.803
359,783
+0.06(+1.20%)
May 22, 2006
4.782
4.828
4.659
4.746
917,428
-0.13(-2.67%)
May 19, 2006
4.850
4.923
4.260
4.877
1,285,073
-0.01(-0.28%)
May 18, 2006
4.991
5.026
4.855
4.890
557,012
-0.07(-1.37%)
May 17, 2006
4.972
5.045
4.847
4.958
392,571
-0.07(-1.46%)
May 16, 2006
4.996
5.064
4.985
5.032
365,506
+0.02(+0.38%)
May 15, 2006
5.002
5.053
4.858
5.013
456,704
-0.05(-0.91%)
May 12, 2006
5.042
5.094
4.936
5.059
377,726
-0.01(-0.16%)
May 11, 2006
5.116
5.132
4.964
5.067
432,036
-0.07(-1.27%)
May 10, 2006
5.227
5.230
5.070
5.132
266,939
-0.07(-1.36%)
May 09, 2006
5.263
5.282
5.195
5.203
626,763
-0.03(-0.52%)
May 08, 2006
5.219
5.287
5.170
5.230
482,436
+0.01(+0.10%)
May 05, 2006
5.287
5.287
5.224
5.224
343,204
-0.02(-0.36%)
May 04, 2006
5.132
5.298
5.121
5.243
396,531
+0.12(+2.39%)
May 03, 2006
5.086
5.143
4.939
5.121
475,130
+0.04(+0.86%)
May 02, 2006
5.042
5.083
4.926
5.078
564,252
+0.01(+0.21%)
May 01, 2006
5.091
5.124
5.002
5.067
932,939
-0.11(-2.20%)
Apr 28, 2006
5.167
5.287
5.119
5.181
584,504
-0.01(-0.26%)
Apr 27, 2006
5.178
5.287
5.154
5.195
255,102
-0.03(-0.52%)
Apr 26, 2006
5.181
5.295
5.181
5.222
640,194
+0.04(+0.73%)
Apr 25, 2006
5.265
5.295
5.121
5.184
386,210
-0.05(-1.04%)
Apr 24, 2006
5.325
5.325
5.080
5.238
589,679
-0.08(-1.48%)
Apr 21, 2006
5.352
5.352
5.214
5.317
1,084,641
+0.01(+0.20%)
Apr 20, 2006
5.366
5.366
5.287
5.306
1,748,135
-0.07(-1.21%)
Apr 19, 2006
5.026
5.404
5.013
5.371
2,443,562
+0.39(+7.91%)
Apr 18, 2006
4.855
4.980
4.820
4.977
1,009,812
+0.15(+3.15%)
Apr 17, 2006
4.803
4.837
4.725
4.825
409,962
+0.06(+1.31%)
Apr 13, 2006
4.787
4.855
4.640
4.763
363,526
-0.01(-0.11%)
Apr 12, 2006
4.659
4.771
4.600
4.768
514,444
+0.11(+2.33%)
Apr 11, 2006
4.662
4.874
4.586
4.659
737,395
-0.03(-0.58%)
Apr 10, 2006
4.782
4.855
4.659
4.687
748,268
-0.10(-1.99%)
Apr 07, 2006
4.890
4.896
4.779
4.782
701,677
-0.10(-1.95%)
Apr 06, 2006
4.871
4.945
4.850
4.877
318,816
+0.03(+0.67%)
Apr 05, 2006
4.825
4.939
4.822
4.844
377,645
+0.02(+0.39%)
Apr 04, 2006
4.725
4.841
4.567
4.825
1,004,313
+0.13(+2.78%)
Apr 03, 2006
4.754
4.885
4.681
4.695
964,586
-0.08(-1.71%)
Mar 31, 2006
4.760
4.890
4.741
4.776
426,180
+0.02(+0.34%)
Mar 30, 2006
4.945
4.977
4.621
4.760
775,675
-0.17(-3.52%)
Mar 29, 2006
4.798
5.032
4.798
4.934
923,895
+0.14(+2.83%)
Mar 28, 2006
5.059
5.067
4.779
4.798
797,498
-0.27(-5.26%)
Mar 27, 2006
5.094
5.094
5.048
5.064
444,620
-0.03(-0.59%)
Mar 24, 2006
5.121
5.121
5.050
5.094
674,513
-0.01(-0.21%)
Mar 23, 2006
5.040
5.157
4.961
5.105
767,437
+0.04(+0.80%)
Mar 22, 2006
5.067
5.124
5.053
5.064
266,854
-0.04(-0.69%)
Mar 21, 2006
5.211
5.216
5.059
5.099
1,257,177
-0.10(-1.98%)
Mar 20, 2006
5.238
5.271
5.189
5.203
562,728
-0.00(-0.05%)
Mar 17, 2006
5.268
5.287
5.157
5.205
1,300,820
-0.05(-0.93%)
Mar 16, 2006
5.295
5.309
5.214
5.254
699,527
-0.01(-0.15%)
Mar 15, 2006
5.162
5.292
5.056
5.263
893,989
+0.09(+1.73%)
Mar 14, 2006
5.170
5.241
5.121
5.173
548,565
+0.02(+0.42%)
Mar 13, 2006
5.110
5.176
5.070
5.151
747,731
+0.10(+1.88%)
Mar 10, 2006
5.013
5.127
4.939
5.056
522,505
+0.08(+1.58%)
Mar 09, 2006
4.945
5.013
4.877
4.977
943,444
+0.02(+0.38%)
Mar 08, 2006
5.015
5.015
4.890
4.958
880,216
-0.06(-1.14%)
Mar 07, 2006
5.026
5.061
4.964
5.015
669,106
+0.02(+0.44%)
Mar 06, 2006
5.045
5.053
4.961
4.994
331,544
+0.00(+0.05%)
Mar 03, 2006
5.070
5.083
4.975
4.991
742,048
-0.04(-0.81%)
Mar 02, 2006
5.075
5.075
4.999
5.032
337,661
-0.02(-0.32%)
Mar 01, 2006
5.053
5.053
5.023
5.048
539,345
+0.02(+0.43%)
Feb 28, 2006
5.059
5.097
5.004
5.026
477,618
-0.03(-0.64%)
Feb 27, 2006
5.080
5.233
5.042
5.059
1,238,033
+0.05(+1.09%)
Feb 24, 2006
4.983
5.004
4.795
5.004
337,551
+0.05(+0.93%)
Feb 23, 2006
5.029
5.040
4.958
4.958
673,619
-0.05(-1.08%)
Feb 22, 2006
5.010
5.045
4.985
5.013
778,450
+0.03(+0.54%)
Feb 21, 2006
4.972
5.007
4.958
4.985
682,931
+0.01(+0.16%)
Feb 17, 2006
4.999
4.999
4.885
4.977
463,705
+0.01(+0.16%)
Feb 16, 2006
4.947
4.985
4.860
4.969
518,986
+0.02(+0.33%)
Feb 15, 2006
4.915
5.116
4.863
4.953
774,898
+0.06(+1.28%)
Feb 14, 2006
4.754
4.958
4.619
4.890
1,681,086
+0.27(+5.88%)
Feb 13, 2006
4.651
4.670
4.602
4.619
398,824
-0.01(-0.23%)
Feb 10, 2006
4.524
4.638
4.485
4.629
223,918
+0.07(+1.61%)
Feb 09, 2006
4.643
4.676
4.548
4.556
351,821
-0.05(-1.00%)
Feb 08, 2006
4.534
4.619
4.456
4.602
146,582
+0.10(+2.17%)
Feb 07, 2006
4.638
4.687
4.488
4.505
134,251
-0.11(-2.47%)
Feb 06, 2006
4.594
4.619
4.388
4.619
376,861
+0.05(+1.01%)
Feb 03, 2006
4.458
4.711
4.458
4.572
422,904
+0.11(+2.56%)
Feb 02, 2006
4.575
4.643
4.374
4.458
319,475
-0.13(-2.78%)
Feb 01, 2006
4.602
4.629
4.559
4.586
504,882
-0.01(-0.12%)
Jan 31, 2006
4.676
4.676
4.570
4.591
551,793
-0.08(-1.80%)
Jan 30, 2006
4.754
4.754
4.654
4.676
314,413
-0.06(-1.26%)
Jan 27, 2006
4.676
4.741
4.659
4.735
428,646
+0.06(+1.28%)
Jan 26, 2006
4.676
4.706
4.646
4.676
285,961
+0.00(+0.00%)
Jan 25, 2006
4.673
4.687
4.635
4.676
356,496
+0.02(+0.35%)
Jan 24, 2006
4.676
4.678
4.621
4.659
336,837
+0.02(+0.47%)
Jan 23, 2006
4.521
4.659
4.480
4.638
339,012
+0.11(+2.40%)
Jan 20, 2006
4.597
4.605
4.515
4.529
277,330
-0.04(-0.83%)
Jan 19, 2006
4.575
4.608
4.505
4.567
314,653
+0.02(+0.54%)
Jan 18, 2006
4.399
4.562
4.355
4.543
303,437
+0.13(+3.02%)
Jan 17, 2006
4.578
4.591
4.257
4.409
425,050
-0.15(-3.39%)
Jan 13, 2006
4.605
4.613
4.507
4.564
190,096
-0.00(-0.06%)
Jan 12, 2006
4.619
4.659
4.529
4.567
410,772
-0.01(-0.30%)
Jan 11, 2006
4.570
4.605
4.491
4.581
777,626
+0.03(+0.66%)
Jan 10, 2006
4.225
4.659
4.203
4.551
1,612,635
+0.36(+8.55%)
Jan 09, 2006
4.198
4.227
4.184
4.192
415,321
+0.01(+0.19%)
Jan 06, 2006
4.184
4.208
4.162
4.184
262,375
+0.01(+0.26%)
Jan 05, 2006
4.173
4.178
4.119
4.173
344,353
+0.01(+0.33%)
Jan 04, 2006
4.124
4.178
4.032
4.159
379,088
+0.07(+1.66%)
Jan 03, 2006
4.048
4.195
4.037
4.092
711,000
+0.05(+1.21%)
Dec 30, 2005
3.972
4.081
3.931
4.043
350,956
+0.03(+0.74%)
Dec 29, 2005
4.010
4.035
3.994
4.013
127,729
+0.03(+0.82%)
Dec 28, 2005
4.018
4.018
3.953
3.980
187,350
+0.03(+0.69%)
Dec 27, 2005
4.029
4.029
3.953
3.953
144,285
-0.04(-0.95%)
Dec 23, 2005
4.062
4.062
3.972
3.991
142,066
-0.03(-0.74%)
Dec 22, 2005
4.054
4.073
3.986
4.021
120,879
+0.01(+0.27%)
Dec 21, 2005
4.116
4.116
4.010
4.010
145,088
-0.07(-1.60%)
Dec 20, 2005
4.200
4.200
4.045
4.075
196,092
-0.08(-1.96%)
Dec 19, 2005
4.211
4.211
4.094
4.157
362,690
-0.00(-0.07%)
Dec 16, 2005
4.203
4.208
4.108
4.159
501,102
-0.03(-0.78%)
Dec 15, 2005
4.157
4.198
4.051
4.192
292,557
+0.06(+1.45%)
Dec 14, 2005
3.975
4.176
3.967
4.132
204,090
+0.14(+3.61%)
Dec 13, 2005
4.043
4.062
3.980
3.988
496,854
-0.02(-0.47%)
Dec 12, 2005
4.097
4.097
3.953
4.007
484,766
-0.07(-1.73%)
Dec 09, 2005
4.083
4.097
4.043
4.078
132,614
+0.04(+0.87%)
Dec 08, 2005
4.162
4.168
4.032
4.043
207,764
-0.07(-1.78%)
Dec 07, 2005
4.094
4.170
4.032
4.116
405,527
+0.07(+1.75%)
Dec 06, 2005
4.108
4.108
4.029
4.045
200,516
-0.02(-0.40%)
Dec 05, 2005
4.217
4.217
4.010
4.062
370,471
-0.12(-2.86%)
Dec 02, 2005
4.271
4.312
4.119
4.181
251,852
-0.05(-1.22%)
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.