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
Wisdomtree Middle East Dividend Fund
(NQ:
GULF
)
N/A
UNCHANGED
Last Price
Updated:
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, 2009
9.172
9.374
8.742
9.260
106,668
-0.63(-6.39%)
Nov 27, 2009
9.953
10.05
9.858
9.892
12,147
-0.44(-4.23%)
Nov 25, 2009
10.07
10.71
10.07
10.33
17,577
+0.20(+1.97%)
Nov 24, 2009
10.16
10.16
10.09
10.13
5,302
+0.04(+0.36%)
Nov 23, 2009
10.15
10.32
10.06
10.09
38,428
+0.11(+1.08%)
Nov 20, 2009
10.02
10.02
9.946
9.986
5,564
-0.11(-1.13%)
Nov 19, 2009
10.03
10.10
9.946
10.10
10,810
+0.05(+0.54%)
Nov 18, 2009
10.08
10.08
9.993
10.05
5,576
-0.04(-0.40%)
Nov 17, 2009
10.05
10.12
9.926
10.09
7,234
-0.15(-1.51%)
Nov 16, 2009
10.13
10.39
10.13
10.24
19,510
+0.32(+3.18%)
Nov 13, 2009
9.946
10.06
9.912
9.926
12,147
-0.02(-0.20%)
Nov 12, 2009
10.26
10.26
9.946
9.946
31,620
-0.31(-3.02%)
Nov 11, 2009
10.22
10.26
10.08
10.26
14,806
+0.16(+1.54%)
Nov 10, 2009
10.25
10.25
10.10
10.10
3,301
-0.12(-1.20%)
Nov 09, 2009
9.986
10.28
9.986
10.22
17,590
+0.17(+1.69%)
Nov 06, 2009
9.919
10.05
9.919
10.05
1,842
-0.09(-0.92%)
Nov 05, 2009
10.17
10.26
10.14
10.14
1,933
-0.04(-0.42%)
Nov 04, 2009
10.03
10.27
9.973
10.19
15,791
+0.11(+1.14%)
Nov 03, 2009
10.10
10.15
9.919
10.07
17,407
-0.07(-0.66%)
Nov 02, 2009
10.18
10.19
10.09
10.14
6,376
-0.02(-0.20%)
Oct 30, 2009
10.44
10.44
10.16
10.16
11,362
-0.19(-1.82%)
Oct 29, 2009
10.28
10.47
10.24
10.35
13,716
+0.03(+0.26%)
Oct 28, 2009
10.70
10.70
10.22
10.32
190,296
-0.44(-4.12%)
Oct 27, 2009
10.82
10.91
10.74
10.77
6,772
+0.03(+0.24%)
Oct 26, 2009
11.01
11.01
10.71
10.74
5,056
-0.14(-1.29%)
Oct 23, 2009
10.84
10.88
10.71
10.88
11,991
+0.03(+0.32%)
Oct 22, 2009
10.81
10.85
10.73
10.85
4,409
-0.09(-0.80%)
Oct 21, 2009
10.83
11.00
10.79
10.93
10,318
+0.14(+1.28%)
Oct 20, 2009
10.83
10.85
10.76
10.80
5,925
-0.10(-0.96%)
Oct 19, 2009
10.90
10.93
10.87
10.90
6,688
-0.07(-0.67%)
Oct 16, 2009
11.02
11.09
10.94
10.97
9,949
-0.03(-0.31%)
Oct 15, 2009
10.83
11.01
10.83
11.01
6,218
+0.17(+1.61%)
Oct 14, 2009
10.84
10.89
10.73
10.83
13,615
+0.13(+1.24%)
Oct 13, 2009
10.71
10.77
10.68
10.70
13,444
-0.08(-0.74%)
Oct 12, 2009
10.81
10.84
10.76
10.78
9,225
-0.20(-1.84%)
Oct 09, 2009
10.89
10.98
10.83
10.98
3,531
+0.09(+0.87%)
Oct 08, 2009
10.78
10.92
10.74
10.89
11,408
+0.22(+2.02%)
Oct 07, 2009
10.85
10.92
10.67
10.67
5,522
-0.14(-1.25%)
Oct 06, 2009
10.76
10.96
10.73
10.81
7,649
+0.07(+0.70%)
Oct 05, 2009
10.50
10.75
10.50
10.73
8,632
+0.24(+2.31%)
Oct 02, 2009
10.50
10.58
10.49
10.49
808
-0.11(-1.08%)
Oct 01, 2009
10.62
10.73
10.58
10.60
3,568
-0.11(-1.02%)
Sep 30, 2009
10.61
10.76
10.38
10.71
10,995
+0.18(+1.74%)
Sep 29, 2009
10.58
10.60
10.51
10.53
6,529
-0.11(-1.01%)
Sep 28, 2009
10.59
10.65
10.26
10.64
3,684
+0.18(+1.71%)
Sep 25, 2009
10.47
10.59
10.42
10.46
17,999
+0.02(+0.15%)
Sep 24, 2009
10.68
10.70
10.42
10.44
29,626
-0.22(-2.05%)
Sep 23, 2009
10.75
10.86
10.66
10.66
12,854
-0.00(-0.03%)
Sep 22, 2009
10.65
10.73
10.63
10.67
3,992
+0.03(+0.32%)
Sep 21, 2009
10.61
10.73
10.58
10.63
5,224
+0.03(+0.32%)
Sep 18, 2009
10.67
10.67
10.53
10.60
5,531
-0.08(-0.71%)
Sep 17, 2009
10.69
10.69
10.65
10.67
5,873
-0.02(-0.17%)
Sep 16, 2009
10.53
10.69
10.37
10.69
31,768
+0.17(+1.66%)
Sep 15, 2009
10.35
10.52
10.27
10.52
12,521
+0.17(+1.62%)
Sep 14, 2009
10.19
10.42
10.19
10.35
7,771
+0.15(+1.49%)
Sep 11, 2009
10.43
10.43
10.20
10.20
4,879
-0.21(-2.00%)
Sep 10, 2009
10.26
10.42
10.26
10.41
10,007
+0.03(+0.27%)
Sep 09, 2009
10.42
10.43
10.32
10.38
13,395
-0.16(-1.52%)
Sep 08, 2009
10.50
10.54
10.46
10.54
5,056
+0.27(+2.66%)
Sep 04, 2009
10.22
10.31
10.22
10.26
4,148
+0.12(+1.17%)
Sep 03, 2009
10.17
10.28
10.13
10.15
2,599
-0.16(-1.52%)
Sep 02, 2009
10.14
10.30
10.05
10.30
4,609
+0.03(+0.29%)
Sep 01, 2009
10.32
10.42
10.14
10.27
4,221
+0.03(+0.33%)
Aug 31, 2009
10.44
10.44
10.22
10.24
3,603
-0.14(-1.32%)
Aug 28, 2009
10.35
10.38
10.33
10.38
6,177
-0.06(-0.59%)
Aug 27, 2009
10.26
10.44
10.26
10.44
7,038
+0.18(+1.72%)
Aug 26, 2009
10.19
10.39
10.19
10.26
5,732
+0.14(+1.37%)
Aug 25, 2009
10.27
10.27
10.10
10.12
7,818
-0.13(-1.22%)
Aug 24, 2009
10.30
10.30
10.25
10.25
7,667
+0.22(+2.14%)
Aug 21, 2009
10.01
10.06
9.892
10.03
34,397
+0.09(+0.91%)
Aug 20, 2009
9.939
9.966
9.852
9.942
3,420
-0.13(-1.30%)
Aug 19, 2009
10.54
10.54
9.903
10.07
10,300
-0.02(-0.20%)
Aug 18, 2009
9.912
10.19
9.912
10.09
5,902
+0.22(+2.25%)
Aug 17, 2009
9.905
9.905
9.865
9.872
22,172
+0.04(+0.41%)
Aug 14, 2009
10.10
10.10
9.415
9.831
28,651
-0.28(-2.76%)
Aug 13, 2009
10.15
10.15
10.11
10.11
670
+0.01(+0.10%)
Aug 12, 2009
10.08
10.16
10.08
10.10
2,147
+0.01(+0.13%)
Aug 11, 2009
10.19
10.21
10.08
10.09
44,359
-0.13(-1.32%)
Aug 10, 2009
10.26
10.30
10.22
10.22
4,422
+0.03(+0.26%)
Aug 07, 2009
10.17
10.28
10.17
10.19
3,494
-0.02(-0.20%)
Aug 06, 2009
10.13
10.28
10.13
10.21
12,645
+0.01(+0.15%)
Aug 05, 2009
10.20
10.28
10.17
10.20
5,176
-0.09(-0.86%)
Aug 04, 2009
10.17
10.34
10.17
10.29
18,165
+0.07(+0.66%)
Aug 03, 2009
10.27
10.32
10.22
10.22
8,581
-0.06(-0.59%)
Jul 31, 2009
10.22
10.31
10.22
10.28
4,624
+0.10(+0.95%)
Jul 30, 2009
10.07
10.22
10.07
10.19
4,107
+0.47(+4.89%)
Jul 29, 2009
9.959
9.959
9.710
9.710
3,192
-0.28(-2.77%)
Jul 28, 2009
10.01
10.01
9.987
9.987
1,040
-0.00(-0.01%)
Jul 27, 2009
10.01
10.01
9.966
9.989
3,023
+0.02(+0.23%)
Jul 24, 2009
9.966
10.03
9.916
9.966
1,040
+0.03(+0.30%)
Jul 23, 2009
9.781
9.959
9.781
9.936
10,570
+0.13(+1.27%)
Jul 22, 2009
9.879
9.905
9.811
9.811
3,090
+0.04(+0.41%)
Jul 21, 2009
9.813
9.813
9.684
9.771
3,814
+0.26(+2.76%)
Jul 20, 2009
9.603
9.670
9.448
9.509
27,817
-0.24(-2.48%)
Jul 17, 2009
9.724
9.771
9.724
9.751
3,568
+0.08(+0.83%)
Jul 16, 2009
9.643
9.670
9.620
9.670
3,420
+0.13(+1.37%)
Jul 15, 2009
9.448
9.539
9.421
9.539
4,401
+0.51(+5.71%)
Jul 14, 2009
9.105
9.166
9.025
9.025
6,926
+0.07(+0.79%)
Jul 13, 2009
8.413
9.004
8.413
8.954
16,460
+0.02(+0.19%)
Jul 10, 2009
8.998
9.028
8.937
8.937
8,699
-0.15(-1.64%)
Jul 09, 2009
8.991
9.092
8.953
9.086
8,381
+0.06(+0.68%)
Jul 08, 2009
9.240
9.267
8.930
9.024
103,498
-0.22(-2.40%)
Jul 07, 2009
9.246
9.273
9.246
9.246
8,238
-0.00(-0.00%)
Jul 06, 2009
9.448
9.482
9.246
9.246
40,866
-0.38(-3.91%)
Jul 02, 2009
9.616
9.650
9.589
9.623
12,016
+0.14(+1.49%)
Jul 01, 2009
9.636
9.636
9.482
9.482
587
+0.02(+0.16%)
Jun 30, 2009
9.536
9.536
9.462
9.467
10,944
-0.09(-0.93%)
Jun 29, 2009
9.562
9.593
9.525
9.556
5,287
-0.17(-1.80%)
Jun 26, 2009
9.731
9.731
9.704
9.731
1,933
-0.05(-0.48%)
Jun 25, 2009
9.751
9.778
9.542
9.778
1,839
+0.22(+2.28%)
Jun 24, 2009
9.684
9.684
9.536
9.560
3,768
-0.09(-0.97%)
Jun 23, 2009
9.670
9.750
9.549
9.653
2,502
-0.10(-1.07%)
Jun 22, 2009
9.838
9.838
9.659
9.757
3,188
-0.62(-5.96%)
Jun 19, 2009
10.51
10.51
10.32
10.38
9,026
+0.05(+0.52%)
Jun 18, 2009
10.19
10.32
10.19
10.32
25,100
-0.24(-2.29%)
Jun 17, 2009
10.51
10.56
10.51
10.56
1,500
+0.07(+0.63%)
Jun 16, 2009
10.63
10.65
10.50
10.50
3,048
-0.11(-1.06%)
Jun 15, 2009
10.69
10.69
10.56
10.61
9,979
+0.13(+1.28%)
Jun 12, 2009
10.52
10.52
10.38
10.48
85,350
-0.03(-0.32%)
Jun 11, 2009
10.52
10.63
10.09
10.51
13,854
+0.03(+0.26%)
Jun 10, 2009
10.42
10.51
9.616
10.48
17,287
+0.11(+1.04%)
Jun 09, 2009
10.39
10.39
10.31
10.38
9,114
-0.05(-0.45%)
Jun 08, 2009
10.40
10.42
10.34
10.42
4,134
-0.17(-1.58%)
Jun 05, 2009
10.67
10.67
10.59
10.59
892
-0.06(-0.58%)
Jun 04, 2009
10.60
10.65
10.60
10.65
1,591
+0.25(+2.39%)
Jun 03, 2009
10.52
10.52
10.34
10.40
2,379
-0.11(-1.07%)
Jun 02, 2009
10.39
10.53
10.39
10.52
2,505
+0.23(+2.21%)
Jun 01, 2009
10.31
10.36
10.23
10.29
6,700
+0.30(+2.96%)
May 29, 2009
9.959
10.03
9.953
9.993
15,220
+0.07(+0.75%)
May 28, 2009
9.892
9.939
9.892
9.919
927
+0.11(+1.17%)
May 27, 2009
9.852
9.852
9.805
9.805
1,159
-0.15(-1.49%)
May 26, 2009
9.832
9.952
9.791
9.952
7,164
+0.22(+2.21%)
May 22, 2009
9.791
9.791
9.666
9.737
7,630
+0.00(+0.01%)
May 21, 2009
9.751
9.751
9.736
9.736
1,307
-0.10(-1.04%)
May 20, 2009
9.731
9.838
9.213
9.838
2,618
+0.27(+2.81%)
May 19, 2009
9.569
9.569
9.569
9.569
892
-0.12(-1.26%)
May 18, 2009
9.616
9.704
9.549
9.691
7,448
+0.21(+2.21%)
May 15, 2009
9.462
9.482
9.462
9.482
3,595
-0.03(-0.36%)
May 14, 2009
9.448
9.539
9.448
9.516
777
+0.11(+1.21%)
May 13, 2009
9.562
9.562
9.347
9.402
4,657
-0.15(-1.60%)
May 12, 2009
9.537
9.556
9.475
9.556
26,618
+0.03(+0.32%)
May 11, 2009
9.549
9.549
9.468
9.525
811
-0.01(-0.11%)
May 08, 2009
9.374
9.536
9.374
9.536
2,446
+0.23(+2.47%)
May 07, 2009
9.367
9.415
9.257
9.306
32,593
+0.03(+0.28%)
May 05, 2009
9.280
9.280
9.280
9.280
0
+0.07(+0.73%)
May 04, 2009
9.213
9.213
9.192
9.213
2,230
+0.03(+0.37%)
May 01, 2009
9.051
9.213
9.051
9.179
6,111
+0.15(+1.71%)
Apr 30, 2009
9.059
9.059
9.024
9.024
562
-0.13(-1.40%)
Apr 29, 2009
9.145
9.153
9.145
9.152
660
+0.13(+1.38%)
Apr 28, 2009
9.018
9.046
8.997
9.027
2,056
-0.05(-0.56%)
Apr 27, 2009
8.937
9.078
8.910
9.078
6,653
-0.19(-2.02%)
Apr 24, 2009
9.281
9.281
9.246
9.265
2,514
+0.11(+1.24%)
Apr 23, 2009
9.031
9.152
9.031
9.152
32,786
+0.05(+0.52%)
Apr 22, 2009
9.004
9.139
9.004
9.105
184,849
+0.03(+0.30%)
Apr 21, 2009
8.944
9.078
8.944
9.078
1,980
+0.07(+0.75%)
Apr 20, 2009
8.971
9.011
8.971
9.011
508
-0.26(-2.84%)
Apr 17, 2009
9.361
9.361
9.253
9.275
1,924
-0.09(-0.92%)
Apr 16, 2009
9.314
9.361
9.206
9.361
9,844
+0.22(+2.43%)
Apr 15, 2009
9.139
9.139
9.139
9.139
3,042
+0.13(+1.42%)
Apr 14, 2009
9.019
9.045
9.011
9.011
3,122
-0.17(-1.90%)
Apr 13, 2009
8.977
9.186
8.977
9.186
1,549
+0.21(+2.32%)
Apr 09, 2009
9.051
9.051
8.977
8.977
1,189
-0.15(-1.69%)
Apr 08, 2009
9.253
9.267
9.132
9.132
3,628
+0.30(+3.43%)
Apr 06, 2009
8.809
8.829
8.829
8.829
297
+0.20(+2.26%)
Apr 03, 2009
8.628
8.634
8.628
8.634
446
+0.09(+1.05%)
Apr 02, 2009
8.545
8.545
8.545
8.545
371
+0.21(+2.47%)
Apr 01, 2009
8.365
8.365
8.339
8.339
2,342
+0.05(+0.65%)
Mar 31, 2009
8.285
8.285
8.285
8.285
446
+0.08(+0.98%)
Mar 30, 2009
8.285
8.285
8.123
8.204
5,934
-0.27(-3.17%)
Mar 26, 2009
8.446
8.554
8.446
8.473
9,219
+0.12(+1.45%)
Mar 25, 2009
8.372
8.473
8.312
8.352
4,374
-0.05(-0.56%)
Mar 24, 2009
8.372
8.399
8.365
8.399
1,137
-0.05(-0.64%)
Mar 23, 2009
8.406
8.453
8.352
8.453
2,160
+0.20(+2.36%)
Mar 20, 2009
8.392
8.392
8.258
8.258
5,076
-0.17(-2.00%)
Mar 19, 2009
8.137
8.426
8.419
8.426
1,833
+0.22(+2.70%)
Mar 17, 2009
8.137
8.204
8.204
8.204
2,230
-0.12(-1.45%)
Mar 16, 2009
8.137
8.325
8.137
8.325
16,256
+0.31(+3.86%)
Mar 13, 2009
8.193
8.239
8.016
8.016
25,528
-0.20(-2.45%)
Mar 12, 2009
7.895
8.218
7.895
8.218
8,845
+0.48(+6.18%)
Mar 11, 2009
7.942
7.942
7.727
7.739
7,774
-0.22(-2.80%)
Mar 10, 2009
7.969
8.070
7.915
7.962
3,197
-0.04(-0.50%)
Mar 09, 2009
8.063
8.076
8.002
8.002
11,722
+0.09(+1.10%)
Mar 06, 2009
7.915
7.915
7.915
7.915
148
+0.10(+1.29%)
Mar 05, 2009
7.895
7.895
7.807
7.814
7,546
-0.19(-2.43%)
Mar 04, 2009
7.922
8.062
7.922
8.009
3,561
+0.51(+6.82%)
Mar 02, 2009
7.740
7.740
7.498
7.498
8,633
-0.42(-5.27%)
Feb 27, 2009
7.922
7.922
7.915
7.915
7,981
-0.15(-1.92%)
Feb 26, 2009
8.070
8.070
8.070
8.070
1,487
+0.05(+0.67%)
Feb 25, 2009
7.955
8.043
7.875
8.016
4,328
+0.06(+0.76%)
Feb 24, 2009
7.747
7.955
7.747
7.955
5,421
+0.20(+2.51%)
Feb 23, 2009
7.989
7.989
7.754
7.760
6,537
-0.17(-2.12%)
Feb 20, 2009
7.996
7.996
7.915
7.928
5,671
-0.06(-0.69%)
Feb 19, 2009
7.935
7.984
7.935
7.984
446
+0.12(+1.47%)
Feb 18, 2009
7.814
7.895
7.814
7.868
4,574
+0.17(+2.18%)
Feb 17, 2009
7.814
7.821
7.653
7.700
7,711
-0.58(-7.06%)
Feb 13, 2009
8.096
8.285
8.043
8.285
2,029
+0.35(+4.41%)
Feb 12, 2009
7.935
8.016
7.935
7.935
7,856
-0.02(-0.20%)
Feb 11, 2009
8.029
8.063
7.848
7.951
6,810
+0.22(+2.91%)
Feb 10, 2009
7.982
7.982
7.686
7.727
13,820
+0.09(+1.23%)
Feb 09, 2009
7.949
7.969
7.404
7.632
46,500
-0.31(-3.89%)
Feb 06, 2009
7.888
7.942
7.888
7.942
618
-0.04(-0.51%)
Feb 05, 2009
7.982
7.982
7.982
7.982
148
+0.01(+0.08%)
Feb 04, 2009
8.137
8.137
7.975
7.975
1,784
-0.07(-0.92%)
Feb 03, 2009
7.996
8.049
7.969
8.049
1,635
+0.11(+1.35%)
Feb 02, 2009
8.002
8.076
7.915
7.942
4,435
-0.08(-1.01%)
Jan 30, 2009
8.090
8.144
8.023
8.023
18,261
-0.10(-1.24%)
Jan 29, 2009
8.103
8.157
8.103
8.123
6,096
-0.17(-2.11%)
Jan 28, 2009
8.110
8.298
8.110
8.298
11,896
+0.50(+6.38%)
Jan 27, 2009
8.056
8.056
7.713
7.801
54,398
-0.13(-1.61%)
Jan 26, 2009
8.016
8.070
7.875
7.928
10,706
+0.09(+1.12%)
Jan 23, 2009
7.532
7.841
7.518
7.841
17,844
+0.28(+3.68%)
Jan 22, 2009
7.518
7.565
7.027
7.563
71,532
-0.18(-2.38%)
Jan 21, 2009
7.747
7.821
7.666
7.747
77,534
-0.12(-1.54%)
Jan 20, 2009
8.184
8.345
7.841
7.868
54,567
-0.82(-9.44%)
Jan 16, 2009
8.735
8.742
8.547
8.688
2,632
+0.08(+0.90%)
Jan 15, 2009
8.688
8.688
8.419
8.611
20,930
-0.19(-2.18%)
Jan 14, 2009
8.890
8.890
8.735
8.803
9,185
-0.29(-3.18%)
Jan 13, 2009
9.045
9.233
8.998
9.092
40,785
+0.24(+2.66%)
Jan 12, 2009
9.018
9.018
8.850
8.856
15,629
-0.10(-1.13%)
Jan 09, 2009
8.937
8.998
8.903
8.957
10,950
-0.12(-1.33%)
Jan 08, 2009
9.105
9.764
9.072
9.078
153,033
+0.19(+2.19%)
Jan 07, 2009
9.193
9.193
8.884
8.884
10,054
-0.37(-3.99%)
Jan 06, 2009
9.287
9.367
9.206
9.253
6,847
-0.03(-0.29%)
Jan 05, 2009
9.213
9.327
9.213
9.280
13,567
-0.79(-7.88%)
Jan 02, 2009
9.905
10.23
9.905
10.07
23,486
+0.28(+2.88%)
Dec 31, 2008
9.287
9.852
9.287
9.791
74,774
+0.32(+3.41%)
Dec 30, 2008
9.314
9.529
9.314
9.468
3,481
+0.02(+0.21%)
Dec 29, 2008
9.280
9.489
9.199
9.448
28,843
-0.05(-0.50%)
Dec 26, 2008
9.475
9.495
9.448
9.495
8,446
-0.05(-0.56%)
Dec 24, 2008
9.549
9.549
9.549
9.549
371
-0.01(-0.07%)
Dec 23, 2008
9.603
9.677
9.556
9.556
7,655
+0.07(+0.78%)
Dec 22, 2008
10.21
10.21
9.482
9.482
14,312
+0.05(+0.50%)
Dec 19, 2008
9.367
9.663
9.280
9.435
40,703
-0.52(-5.22%)
Dec 17, 2008
9.912
9.954
9.954
9.954
4,312
-0.14(-1.39%)
Dec 16, 2008
10.22
10.24
10.03
10.09
7,854
+0.27(+2.74%)
Dec 15, 2008
10.29
10.29
9.798
9.825
12,066
-0.32(-3.12%)
Dec 12, 2008
10.07
10.14
9.917
10.14
1,814
-0.20(-1.95%)
Dec 11, 2008
10.19
10.45
10.19
10.34
2,334
+0.63(+6.44%)
Dec 09, 2008
9.912
9.717
9.717
9.717
148
-0.40(-3.91%)
Dec 08, 2008
10.02
10.12
9.253
10.11
19,828
+0.39(+4.00%)
Dec 05, 2008
9.616
9.724
9.532
9.724
28,924
+0.14(+1.51%)
Dec 04, 2008
9.764
9.885
9.556
9.579
4,290
-0.18(-1.89%)
Dec 03, 2008
9.825
9.979
9.764
9.764
20,363
-0.12(-1.22%)
Dec 02, 2008
9.771
9.959
9.771
9.885
2,981
+0.26(+2.72%)
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.