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
Commercial Vehicle G
(NQ:
CVGI
)
5.060
-0.090 (-1.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 28, 2008
1.060
1.190
1.020
1.120
580,543
+0.06(+5.66%)
Nov 26, 2008
0.9000
1.077
0.8700
1.060
351,839
+0.16(+17.78%)
Nov 25, 2008
1.050
1.050
0.8800
0.9000
228,709
-0.14(-13.46%)
Nov 24, 2008
1.050
1.160
0.9400
1.040
142,940
+0.02(+1.96%)
Nov 21, 2008
1.050
1.080
0.9700
1.020
186,871
-0.01(-0.97%)
Nov 20, 2008
1.100
1.120
1.010
1.030
152,620
-0.08(-7.21%)
Nov 19, 2008
1.210
1.265
1.090
1.110
146,874
-0.10(-8.26%)
Nov 18, 2008
1.170
1.250
1.160
1.210
158,791
+0.04(+3.42%)
Nov 17, 2008
1.130
1.230
1.130
1.170
135,690
+0.02(+1.74%)
Nov 14, 2008
1.190
1.230
1.000
1.150
158,252
-0.08(-6.50%)
Nov 13, 2008
1.070
1.240
1.060
1.230
260,499
+0.16(+14.95%)
Nov 12, 2008
1.080
1.110
0.9200
1.070
306,473
-0.03(-2.73%)
Nov 11, 2008
1.170
1.290
1.080
1.100
166,561
-0.04(-3.51%)
Nov 10, 2008
1.280
1.430
1.140
1.140
106,217
-0.08(-6.56%)
Nov 07, 2008
1.140
1.430
1.110
1.220
219,425
+0.10(+8.93%)
Nov 06, 2008
1.180
1.260
1.040
1.120
325,246
-0.15(-11.81%)
Nov 05, 2008
1.300
1.490
1.210
1.270
371,497
-0.03(-2.31%)
Nov 04, 2008
1.500
1.605
1.250
1.300
473,486
-0.11(-7.80%)
Nov 03, 2008
1.400
1.460
1.250
1.410
216,147
+0.08(+6.02%)
Oct 31, 2008
1.380
1.420
1.330
1.330
270,500
-0.03(-2.21%)
Oct 30, 2008
1.180
1.430
1.130
1.360
410,983
+0.25(+22.52%)
Oct 29, 2008
1.230
1.280
1.100
1.110
123,474
-0.06(-5.13%)
Oct 28, 2008
1.150
1.240
1.110
1.170
188,048
+0.08(+7.34%)
Oct 27, 2008
1.210
1.260
1.050
1.090
228,634
-0.14(-11.38%)
Oct 24, 2008
1.200
1.400
1.150
1.230
322,177
-0.13(-9.56%)
Oct 23, 2008
1.550
1.720
1.300
1.360
390,468
-0.36(-20.93%)
Oct 22, 2008
1.870
2.090
1.600
1.720
445,959
-0.44(-20.37%)
Oct 21, 2008
2.260
2.460
2.050
2.160
543,731
-0.08(-3.57%)
Oct 20, 2008
1.670
2.310
1.630
2.240
487,812
+0.60(+36.59%)
Oct 17, 2008
1.410
2.990
1.260
1.640
418,468
+0.14(+9.33%)
Oct 16, 2008
1.150
1.560
1.080
1.500
324,014
+0.40(+36.36%)
Oct 15, 2008
1.590
1.670
1.080
1.100
261,332
-0.52(-32.10%)
Oct 14, 2008
1.830
1.830
1.510
1.620
408,100
-0.11(-6.36%)
Oct 13, 2008
2.000
2.000
1.250
1.730
809,561
-0.04(-2.26%)
Oct 10, 2008
2.350
2.400
1.600
1.770
277,205
-0.77(-30.31%)
Oct 09, 2008
3.130
3.410
2.520
2.540
311,100
-0.46(-15.33%)
Oct 08, 2008
3.830
3.900
2.390
3.000
516,829
-1.02(-25.37%)
Oct 07, 2008
4.860
5.000
3.980
4.020
173,100
-0.70(-14.83%)
Oct 06, 2008
5.570
5.860
4.720
4.720
186,458
-1.10(-18.90%)
Oct 03, 2008
6.420
6.540
5.550
5.820
213,470
-0.45(-7.18%)
Oct 02, 2008
6.610
6.610
5.960
6.270
115,647
-0.39(-5.86%)
Oct 01, 2008
7.130
7.200
6.520
6.660
137,428
-0.45(-6.33%)
Sep 30, 2008
8.180
8.180
7.110
7.110
248,814
-0.92(-11.46%)
Sep 29, 2008
8.610
8.680
7.800
8.030
139,600
-0.83(-9.37%)
Sep 26, 2008
8.990
9.020
8.718
8.860
223,420
-0.32(-3.49%)
Sep 25, 2008
9.400
9.500
9.020
9.180
271,759
-0.21(-2.24%)
Sep 24, 2008
10.27
10.96
9.200
9.390
120,413
-0.84(-8.21%)
Sep 23, 2008
10.83
10.83
10.21
10.23
131,713
-0.54(-5.01%)
Sep 22, 2008
10.91
11.49
10.19
10.77
240,401
-0.13(-1.19%)
Sep 19, 2008
11.08
11.08
10.01
10.90
437,183
+0.37(+3.51%)
Sep 18, 2008
9.950
11.19
9.120
10.53
239,118
+0.98(+10.26%)
Sep 17, 2008
9.420
9.850
8.970
9.550
158,594
-0.04(-0.42%)
Sep 16, 2008
8.940
9.640
8.800
9.590
178,391
+0.22(+2.35%)
Sep 15, 2008
9.600
10.03
9.360
9.370
94,830
-0.71(-7.04%)
Sep 12, 2008
9.410
10.36
9.090
10.08
109,836
+0.57(+5.99%)
Sep 11, 2008
9.150
9.550
9.050
9.510
101,769
+0.12(+1.28%)
Sep 10, 2008
9.490
9.590
9.190
9.390
81,474
+0.18(+1.95%)
Sep 09, 2008
9.730
9.950
9.060
9.210
126,412
-0.53(-5.44%)
Sep 08, 2008
9.580
9.750
9.100
9.740
73,343
+0.76(+8.46%)
Sep 05, 2008
8.880
9.140
8.700
8.980
102,773
+0.07(+0.79%)
Sep 04, 2008
9.420
9.430
8.910
8.910
133,884
-0.62(-6.51%)
Sep 03, 2008
9.530
9.950
9.230
9.530
141,539
+0.00(+0.00%)
Sep 02, 2008
10.53
10.69
9.450
9.530
135,061
-0.71(-6.93%)
Aug 29, 2008
10.40
10.50
9.800
10.24
130,068
-0.21(-2.01%)
Aug 28, 2008
9.850
10.59
9.460
10.45
159,173
+0.64(+6.52%)
Aug 27, 2008
9.960
9.960
9.260
9.810
151,783
-0.17(-1.70%)
Aug 26, 2008
10.40
11.10
9.720
9.980
84,979
-0.39(-3.76%)
Aug 25, 2008
10.86
10.86
10.11
10.37
120,800
-0.57(-5.21%)
Aug 22, 2008
10.75
11.06
10.75
10.94
79,185
+0.30(+2.82%)
Aug 21, 2008
10.72
10.87
10.48
10.64
91,763
-0.22(-2.03%)
Aug 20, 2008
10.77
11.12
10.45
10.86
90,843
+0.19(+1.78%)
Aug 19, 2008
10.71
11.08
10.58
10.67
101,516
-0.20(-1.84%)
Aug 18, 2008
10.99
11.25
10.64
10.87
244,336
-0.06(-0.55%)
Aug 15, 2008
10.98
11.41
10.61
10.93
174,468
+0.15(+1.39%)
Aug 14, 2008
10.41
11.00
9.660
10.78
67,605
+0.26(+2.47%)
Aug 13, 2008
10.36
10.74
10.36
10.52
107,151
+0.15(+1.45%)
Aug 12, 2008
10.06
10.65
9.990
10.37
164,363
+0.27(+2.67%)
Aug 11, 2008
9.960
10.39
9.640
10.10
169,330
+0.13(+1.30%)
Aug 08, 2008
9.080
10.35
8.930
9.970
111,625
+0.94(+10.41%)
Aug 07, 2008
9.100
9.500
8.850
9.030
120,066
-0.25(-2.69%)
Aug 06, 2008
9.370
9.370
8.840
9.280
172,253
-0.17(-1.80%)
Aug 05, 2008
9.210
9.530
8.900
9.450
127,549
+0.42(+4.65%)
Aug 04, 2008
10.08
10.08
8.970
9.030
273,680
-0.83(-8.42%)
Aug 01, 2008
9.730
10.02
9.120
9.860
116,232
+0.19(+1.96%)
Jul 31, 2008
9.760
10.00
9.490
9.670
172,364
-0.34(-3.40%)
Jul 30, 2008
9.690
10.46
9.370
10.01
190,160
+0.41(+4.27%)
Jul 29, 2008
9.600
9.670
8.600
9.600
319,964
+0.01(+0.10%)
Jul 28, 2008
10.92
11.32
9.510
9.590
170,573
-1.40(-12.74%)
Jul 25, 2008
10.67
11.34
10.56
10.99
196,061
+0.43(+4.07%)
Jul 24, 2008
11.94
12.45
10.45
10.56
290,711
-1.40(-11.71%)
Jul 23, 2008
13.10
14.21
11.80
11.96
318,899
-0.71(-5.60%)
Jul 22, 2008
11.33
12.78
11.33
12.67
138,937
+0.72(+6.03%)
Jul 21, 2008
11.65
12.73
11.35
11.95
93,061
+0.33(+2.84%)
Jul 18, 2008
13.12
13.12
11.19
11.62
128,367
-1.44(-11.03%)
Jul 17, 2008
12.01
13.10
11.62
13.06
190,642
+1.10(+9.20%)
Jul 16, 2008
10.87
11.98
10.87
11.96
99,340
+0.96(+8.73%)
Jul 15, 2008
10.22
11.44
10.08
11.00
78,276
+0.62(+5.97%)
Jul 14, 2008
10.72
10.77
10.13
10.38
68,650
-0.12(-1.14%)
Jul 11, 2008
10.07
10.59
9.740
10.50
92,919
+0.31(+3.04%)
Jul 10, 2008
9.810
10.25
9.670
10.19
75,105
+0.36(+3.66%)
Jul 09, 2008
10.78
10.95
9.830
9.830
111,301
-0.95(-8.81%)
Jul 08, 2008
9.530
10.98
9.320
10.78
162,869
+1.28(+13.47%)
Jul 07, 2008
9.370
9.780
9.150
9.500
162,683
+0.22(+2.37%)
Jul 04, 2008
8.910
9.510
8.620
9.280
47,272
+0.00(+0.00%)
Jul 03, 2008
8.910
9.510
8.620
9.280
47,272
+0.46(+5.22%)
Jul 02, 2008
9.300
9.454
8.790
8.820
124,737
-0.38(-4.13%)
Jul 01, 2008
9.190
9.660
9.060
9.200
137,132
-0.15(-1.60%)
Jun 30, 2008
9.970
10.23
9.290
9.350
154,107
-0.62(-6.22%)
Jun 27, 2008
10.60
10.89
9.964
9.970
262,311
-0.68(-6.38%)
Jun 26, 2008
10.55
10.76
10.10
10.65
118,049
+0.01(+0.09%)
Jun 25, 2008
10.82
10.98
10.51
10.64
57,675
-0.17(-1.57%)
Jun 24, 2008
10.96
11.70
10.72
10.81
101,922
-0.24(-2.17%)
Jun 23, 2008
10.98
11.09
10.72
11.05
50,216
+0.18(+1.66%)
Jun 20, 2008
11.21
11.46
10.60
10.87
196,198
-0.39(-3.46%)
Jun 19, 2008
10.99
11.26
10.86
11.26
56,472
+0.24(+2.18%)
Jun 18, 2008
11.77
11.78
10.94
11.02
74,622
-0.79(-6.69%)
Jun 17, 2008
12.27
12.29
11.79
11.81
46,231
-0.40(-3.28%)
Jun 16, 2008
12.67
12.70
12.13
12.21
85,255
-0.50(-3.93%)
Jun 13, 2008
12.56
13.12
12.50
12.71
54,566
+0.34(+2.75%)
Jun 12, 2008
12.25
12.82
12.25
12.37
47,029
+0.27(+2.23%)
Jun 11, 2008
12.25
12.30
12.05
12.10
76,750
-0.21(-1.71%)
Jun 10, 2008
12.48
13.15
12.27
12.31
83,213
-0.39(-3.07%)
Jun 09, 2008
12.59
12.85
12.53
12.70
89,260
+0.14(+1.11%)
Jun 06, 2008
13.19
13.41
12.55
12.56
96,723
-0.73(-5.49%)
Jun 05, 2008
13.09
13.71
13.00
13.29
195,546
+0.26(+2.00%)
Jun 04, 2008
13.23
13.51
12.91
13.03
102,189
-0.33(-2.47%)
Jun 03, 2008
13.48
13.98
13.29
13.36
109,306
-0.27(-1.98%)
Jun 02, 2008
13.90
14.03
13.36
13.63
76,670
-0.31(-2.22%)
May 30, 2008
13.76
14.03
13.60
13.94
231,825
+0.20(+1.46%)
May 29, 2008
13.57
14.00
13.51
13.74
218,016
+0.12(+0.88%)
May 28, 2008
13.55
13.82
13.32
13.62
84,420
+0.15(+1.11%)
May 27, 2008
13.38
13.64
13.25
13.47
146,965
+0.13(+0.97%)
May 26, 2008
13.22
13.72
13.22
13.34
154,052
+0.00(+0.00%)
May 23, 2008
13.22
13.72
13.22
13.34
154,052
+0.06(+0.45%)
May 22, 2008
13.02
13.78
13.02
13.28
128,141
+0.29(+2.23%)
May 21, 2008
12.74
13.68
12.74
12.99
83,800
+0.30(+2.36%)
May 20, 2008
12.52
12.99
12.00
12.69
129,976
+0.09(+0.71%)
May 19, 2008
12.47
13.17
12.40
12.60
152,060
+0.10(+0.80%)
May 16, 2008
12.92
12.92
12.10
12.50
158,607
-0.35(-2.72%)
May 15, 2008
12.85
13.23
12.66
12.85
144,552
-0.02(-0.16%)
May 14, 2008
13.01
13.20
12.71
12.87
118,913
-0.12(-0.92%)
May 13, 2008
13.06
13.70
12.99
12.99
116,388
-0.02(-0.15%)
May 12, 2008
12.76
13.07
12.74
13.01
197,931
+0.31(+2.44%)
May 09, 2008
12.33
12.91
12.22
12.70
77,973
+0.15(+1.20%)
May 08, 2008
12.92
12.92
12.25
12.55
68,855
-0.34(-2.64%)
May 07, 2008
13.33
13.51
12.70
12.89
45,006
-0.40(-3.01%)
May 06, 2008
12.79
13.39
12.63
13.29
114,118
+0.40(+3.10%)
May 05, 2008
13.04
14.42
12.81
12.89
217,477
+0.46(+3.70%)
May 02, 2008
12.81
12.88
12.16
12.43
133,500
-0.21(-1.66%)
May 01, 2008
12.02
12.82
12.02
12.64
84,953
+0.59(+4.90%)
Apr 30, 2008
12.16
12.72
12.00
12.05
112,260
-0.05(-0.41%)
Apr 29, 2008
12.14
12.42
11.31
12.10
116,623
+0.00(+0.00%)
Apr 28, 2008
11.34
12.36
11.34
12.10
189,015
+0.77(+6.80%)
Apr 25, 2008
10.90
11.47
10.39
11.33
103,802
+0.57(+5.30%)
Apr 24, 2008
10.23
11.62
9.000
10.76
192,671
+0.89(+9.02%)
Apr 23, 2008
10.17
10.17
9.660
9.870
70,619
-0.15(-1.50%)
Apr 22, 2008
9.960
10.09
9.784
10.02
75,851
-0.01(-0.10%)
Apr 21, 2008
10.02
10.46
9.880
10.03
96,350
-0.09(-0.89%)
Apr 18, 2008
10.24
10.56
10.03
10.12
108,060
+0.12(+1.20%)
Apr 17, 2008
10.57
10.80
9.900
10.00
138,700
-0.60(-5.66%)
Apr 16, 2008
9.400
10.82
9.120
10.60
436,825
+1.31(+14.10%)
Apr 15, 2008
8.960
9.290
8.843
9.290
33,215
+0.41(+4.62%)
Apr 14, 2008
9.140
9.150
8.870
8.880
55,025
-0.25(-2.74%)
Apr 11, 2008
9.920
9.920
9.130
9.130
99,700
-0.91(-9.06%)
Apr 10, 2008
9.700
10.61
9.410
10.04
137,203
+0.35(+3.61%)
Apr 09, 2008
10.59
10.59
9.650
9.690
108,305
-0.90(-8.50%)
Apr 08, 2008
10.40
10.65
9.620
10.59
45,973
+0.09(+0.86%)
Apr 07, 2008
10.31
10.65
10.18
10.50
51,476
+0.26(+2.54%)
Apr 04, 2008
10.36
10.59
10.16
10.24
74,340
-0.07(-0.68%)
Apr 03, 2008
10.49
10.75
10.22
10.31
228,312
-0.27(-2.55%)
Apr 02, 2008
10.42
10.75
10.27
10.58
195,870
+0.33(+3.22%)
Apr 01, 2008
10.07
10.37
9.900
10.25
299,497
+0.34(+3.43%)
Mar 31, 2008
9.580
10.73
9.490
9.910
276,826
+0.69(+7.48%)
Mar 28, 2008
9.180
9.320
9.000
9.220
97,700
-0.07(-0.75%)
Mar 27, 2008
9.520
9.520
9.230
9.290
64,779
-0.17(-1.80%)
Mar 26, 2008
9.430
9.470
9.190
9.460
64,027
-0.03(-0.32%)
Mar 25, 2008
8.950
9.650
8.610
9.490
113,574
+0.55(+6.15%)
Mar 24, 2008
8.460
9.300
8.270
8.940
232,226
+0.54(+6.43%)
Mar 21, 2008
8.420
8.510
8.180
8.400
374,909
+0.00(+0.00%)
Mar 20, 2008
8.420
8.510
8.180
8.400
374,909
+0.11(+1.33%)
Mar 19, 2008
8.740
9.000
8.290
8.290
99,138
-0.37(-4.27%)
Mar 18, 2008
8.560
8.870
8.260
8.660
623,121
+0.39(+4.72%)
Mar 17, 2008
8.030
8.540
7.890
8.270
103,862
+0.22(+2.73%)
Mar 14, 2008
8.650
8.690
8.010
8.050
125,165
-0.51(-5.96%)
Mar 13, 2008
8.360
8.620
8.070
8.560
151,794
+0.07(+0.82%)
Mar 12, 2008
8.630
9.380
8.350
8.490
172,099
-0.11(-1.28%)
Mar 11, 2008
8.880
9.220
8.250
8.600
264,997
+0.55(+6.83%)
Mar 10, 2008
8.470
8.750
8.040
8.050
49,984
-0.37(-4.39%)
Mar 07, 2008
8.520
8.700
8.420
8.420
57,661
-0.22(-2.55%)
Mar 06, 2008
9.020
9.200
8.640
8.640
107,678
-0.45(-4.95%)
Mar 05, 2008
9.280
9.420
9.000
9.090
56,379
-0.13(-1.41%)
Mar 04, 2008
9.270
9.300
9.070
9.220
101,379
-0.17(-1.81%)
Mar 03, 2008
9.350
9.680
9.180
9.390
97,096
+0.03(+0.32%)
Feb 29, 2008
9.610
9.860
9.310
9.360
162,158
-0.39(-4.00%)
Feb 28, 2008
9.650
9.870
9.560
9.750
134,210
+0.00(+0.00%)
Feb 27, 2008
9.920
10.02
9.640
9.750
117,348
-0.29(-2.89%)
Feb 26, 2008
9.940
10.53
9.770
10.04
189,727
+0.03(+0.30%)
Feb 25, 2008
9.770
10.31
9.770
10.01
104,763
+0.22(+2.25%)
Feb 22, 2008
9.780
9.840
9.450
9.790
193,697
+0.01(+0.10%)
Feb 21, 2008
9.720
9.950
9.450
9.780
453,739
+0.13(+1.35%)
Feb 20, 2008
9.430
9.670
9.420
9.650
124,855
+0.14(+1.47%)
Feb 19, 2008
9.720
9.780
9.330
9.510
150,455
-0.06(-0.63%)
Feb 18, 2008
9.190
9.810
8.790
9.570
276,516
+0.00(+0.00%)
Feb 15, 2008
9.190
9.810
8.790
9.570
276,516
+0.29(+3.13%)
Feb 14, 2008
9.740
9.810
9.180
9.280
174,881
-0.44(-4.53%)
Feb 13, 2008
9.520
9.910
9.420
9.720
301,086
+0.33(+3.51%)
Feb 12, 2008
9.390
9.470
9.240
9.390
303,347
+0.06(+0.64%)
Feb 11, 2008
9.720
9.720
9.300
9.330
110,256
-0.40(-4.11%)
Feb 08, 2008
9.500
10.27
8.930
9.730
359,189
+0.14(+1.46%)
Feb 07, 2008
8.900
9.940
8.900
9.590
228,795
+0.05(+0.52%)
Feb 06, 2008
9.660
10.23
9.380
9.540
143,171
-0.26(-2.65%)
Feb 05, 2008
9.830
10.30
9.770
9.800
137,353
-0.25(-2.49%)
Feb 04, 2008
10.57
10.57
10.03
10.05
193,550
-0.57(-5.37%)
Feb 01, 2008
10.06
10.76
10.06
10.62
126,852
+0.62(+6.20%)
Jan 31, 2008
9.430
10.05
9.420
10.00
139,919
+0.35(+3.63%)
Jan 30, 2008
10.05
10.25
9.650
9.650
103,261
-0.49(-4.83%)
Jan 29, 2008
10.03
10.81
10.03
10.14
143,188
+0.16(+1.60%)
Jan 28, 2008
9.990
10.54
9.710
9.980
310,258
-0.05(-0.50%)
Jan 25, 2008
10.15
10.19
9.900
10.03
155,831
+0.06(+0.60%)
Jan 24, 2008
10.33
10.33
9.810
9.970
166,314
-0.32(-3.11%)
Jan 23, 2008
9.570
10.40
9.350
10.29
209,201
+0.47(+4.79%)
Jan 22, 2008
9.430
9.930
9.360
9.820
154,458
-0.04(-0.41%)
Jan 21, 2008
9.450
10.64
9.320
9.860
278,298
+0.00(+0.00%)
Jan 18, 2008
9.450
10.64
9.320
9.860
278,298
+0.44(+4.67%)
Jan 17, 2008
9.710
10.11
9.330
9.420
136,648
-0.25(-2.59%)
Jan 16, 2008
9.640
9.970
9.220
9.670
115,956
+0.39(+4.20%)
Jan 15, 2008
10.04
10.04
9.100
9.280
161,460
-0.96(-9.38%)
Jan 14, 2008
10.02
10.38
9.590
10.24
364,857
+0.24(+2.40%)
Jan 11, 2008
11.06
11.20
9.930
10.00
540,550
-2.25(-18.37%)
Jan 10, 2008
11.79
12.70
11.58
12.25
173,372
+0.26(+2.17%)
Jan 09, 2008
12.10
12.33
11.53
11.99
160,971
-0.16(-1.32%)
Jan 08, 2008
12.59
13.42
12.00
12.15
121,335
-0.40(-3.19%)
Jan 07, 2008
12.40
12.90
12.21
12.55
253,009
+0.23(+1.87%)
Jan 04, 2008
13.06
13.24
12.32
12.32
178,744
-0.94(-7.09%)
Jan 03, 2008
13.74
13.95
13.25
13.26
119,332
-0.51(-3.70%)
Jan 02, 2008
14.42
14.86
13.69
13.77
130,972
-0.73(-5.03%)
Jan 01, 2008
14.76
14.97
14.14
14.50
108,475
+0.00(+0.00%)
Dec 31, 2007
14.76
14.97
14.14
14.50
108,475
-0.36(-2.42%)
Dec 28, 2007
15.31
15.53
14.71
14.86
120,832
-0.16(-1.07%)
Dec 27, 2007
16.01
16.34
14.96
15.02
102,401
-1.00(-6.24%)
Dec 26, 2007
15.91
16.18
15.60
16.02
102,585
-0.09(-0.56%)
Dec 24, 2007
16.08
16.38
15.94
16.11
41,812
+0.17(+1.07%)
Dec 21, 2007
15.45
16.28
15.28
15.94
262,508
+0.76(+5.01%)
Dec 20, 2007
14.84
15.18
14.35
15.18
138,791
+0.53(+3.62%)
Dec 19, 2007
14.79
14.88
14.36
14.65
88,071
-0.20(-1.35%)
Dec 18, 2007
14.54
14.86
13.25
14.85
196,413
+0.53(+3.70%)
Dec 17, 2007
13.74
15.02
13.56
14.32
143,494
+0.47(+3.39%)
Dec 14, 2007
14.21
14.28
13.31
13.85
253,745
-0.60(-4.15%)
Dec 13, 2007
13.85
14.69
13.64
14.45
116,567
+0.44(+3.14%)
Dec 12, 2007
14.01
14.32
13.63
14.01
167,834
+0.55(+4.09%)
Dec 11, 2007
13.88
14.45
13.33
13.46
240,607
-0.32(-2.32%)
Dec 10, 2007
13.15
13.91
13.05
13.78
189,469
+0.64(+4.87%)
Dec 07, 2007
13.92
13.92
12.68
13.14
160,019
-0.75(-5.40%)
Dec 06, 2007
12.86
13.92
12.86
13.89
189,170
+1.02(+7.93%)
Dec 05, 2007
12.45
13.14
12.44
12.87
122,403
+0.66(+5.41%)
Dec 04, 2007
12.55
12.55
12.13
12.21
72,541
-0.51(-4.01%)
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.