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
Aehr Test Systems
(NQ:
AEHR
)
11.51
-0.07 (-0.60%)
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, 2009
1.460
1.550
1.420
1.500
35,945
+0.09(+6.56%)
Nov 27, 2009
1.480
1.480
1.370
1.408
26,515
-0.07(-4.89%)
Nov 25, 2009
1.510
1.520
1.450
1.480
4,483
-0.01(-0.67%)
Nov 24, 2009
1.540
1.540
1.370
1.490
15,600
-0.03(-1.97%)
Nov 23, 2009
1.470
1.550
1.451
1.520
12,000
+0.02(+1.33%)
Nov 20, 2009
1.550
1.580
1.470
1.500
6,783
-0.04(-2.60%)
Nov 19, 2009
1.490
1.580
1.440
1.540
28,860
+0.01(+0.65%)
Nov 18, 2009
1.520
1.550
1.400
1.530
31,631
+0.07(+4.79%)
Nov 17, 2009
1.500
1.550
1.421
1.460
19,206
-0.01(-0.68%)
Nov 16, 2009
1.440
1.500
1.370
1.470
26,704
+0.03(+2.08%)
Nov 13, 2009
1.370
1.440
1.370
1.440
22,427
+0.06(+4.35%)
Nov 12, 2009
1.440
1.440
1.350
1.380
4,750
-0.05(-3.49%)
Nov 11, 2009
1.390
1.430
1.340
1.430
32,225
+0.08(+6.31%)
Nov 10, 2009
1.440
1.440
1.320
1.345
20,750
+0.03(+2.67%)
Nov 09, 2009
1.420
1.500
1.300
1.310
29,908
-0.11(-7.75%)
Nov 06, 2009
1.400
1.440
1.350
1.420
50,722
+0.03(+2.16%)
Nov 05, 2009
1.400
1.400
1.300
1.390
37,299
+0.01(+0.72%)
Nov 04, 2009
1.300
1.380
1.250
1.380
46,719
+0.11(+8.66%)
Nov 03, 2009
1.300
1.380
1.260
1.270
9,032
-0.00(-0.08%)
Nov 02, 2009
1.304
1.380
1.220
1.271
24,975
-0.05(-3.71%)
Oct 30, 2009
1.310
1.380
1.260
1.320
45,403
-0.02(-1.49%)
Oct 29, 2009
1.460
1.460
1.260
1.340
31,394
-0.08(-5.63%)
Oct 28, 2009
1.450
1.490
1.370
1.420
23,683
+0.00(+0.00%)
Oct 27, 2009
1.400
1.500
1.390
1.420
31,129
+0.03(+2.16%)
Oct 26, 2009
1.440
1.454
1.350
1.390
24,115
-0.08(-5.45%)
Oct 23, 2009
1.500
1.539
1.460
1.470
12,139
-0.01(-0.67%)
Oct 22, 2009
1.500
1.520
1.450
1.480
21,683
+0.01(+0.47%)
Oct 21, 2009
1.580
1.580
1.450
1.473
76,116
-0.11(-6.77%)
Oct 20, 2009
1.490
1.700
1.290
1.580
344,079
+0.30(+23.44%)
Oct 19, 2009
1.250
1.290
1.250
1.280
10,990
-0.01(-0.78%)
Oct 16, 2009
1.270
1.300
1.250
1.290
32,950
+0.03(+2.38%)
Oct 15, 2009
1.150
1.290
1.140
1.260
41,027
+0.08(+6.78%)
Oct 14, 2009
1.230
1.290
1.120
1.180
66,937
-0.08(-6.35%)
Oct 13, 2009
1.230
1.260
1.220
1.260
34,012
+0.03(+2.44%)
Oct 12, 2009
1.230
1.240
1.190
1.230
23,984
+0.05(+4.24%)
Oct 09, 2009
1.220
1.230
1.170
1.180
51,229
+0.00(+0.00%)
Oct 08, 2009
1.130
1.220
1.130
1.180
23,686
+0.03(+2.89%)
Oct 07, 2009
1.140
1.150
1.060
1.147
19,108
+0.03(+2.40%)
Oct 06, 2009
1.200
1.220
1.110
1.120
61,760
-0.11(-8.82%)
Oct 05, 2009
1.190
1.280
1.170
1.228
41,189
+0.04(+3.23%)
Oct 02, 2009
1.130
1.300
1.100
1.190
31,351
+0.06(+5.31%)
Oct 01, 2009
1.260
1.280
1.100
1.130
107,262
-0.18(-13.87%)
Sep 30, 2009
1.350
1.350
1.260
1.312
98,912
-0.04(-2.77%)
Sep 29, 2009
1.350
1.380
1.320
1.349
88,975
+0.03(+2.41%)
Sep 28, 2009
1.300
1.350
1.300
1.318
40,623
+0.06(+4.57%)
Sep 25, 2009
1.250
1.280
1.210
1.260
36,171
+0.01(+0.80%)
Sep 24, 2009
1.260
1.300
1.250
1.250
54,925
-0.04(-3.10%)
Sep 23, 2009
1.220
1.340
1.220
1.290
77,816
+0.04(+3.20%)
Sep 22, 2009
1.200
1.280
1.200
1.250
105,442
+0.05(+4.17%)
Sep 21, 2009
1.100
1.200
1.080
1.200
155,857
+0.17(+16.50%)
Sep 18, 2009
1.150
1.150
1.030
1.030
62,814
-0.07(-6.36%)
Sep 17, 2009
1.190
1.190
1.060
1.100
105,469
-0.08(-6.78%)
Sep 16, 2009
1.040
1.280
0.9300
1.180
313,458
+0.28(+31.11%)
Sep 15, 2009
0.9000
0.9000
0.8848
0.9000
52,962
+0.02(+2.27%)
Sep 14, 2009
0.9200
0.9200
0.8799
0.8800
15,000
-0.03(-3.30%)
Sep 11, 2009
0.9300
0.9300
0.9000
0.9100
15,850
-0.02(-2.15%)
Sep 10, 2009
0.9200
0.9300
0.8800
0.9300
35,937
+0.03(+3.33%)
Sep 09, 2009
0.9000
0.9100
0.8900
0.9000
22,063
+0.00(+0.00%)
Sep 08, 2009
0.9400
0.9500
0.9000
0.9000
19,703
-0.04(-3.74%)
Sep 04, 2009
0.8400
0.9490
0.8400
0.9350
72,339
+0.04(+4.00%)
Sep 03, 2009
0.8895
0.9000
0.8895
0.8990
7,100
-0.00(-0.06%)
Sep 02, 2009
0.8900
0.9000
0.8300
0.8995
40,299
+0.01(+1.07%)
Sep 01, 2009
0.8300
0.8900
0.8300
0.8900
24,773
+0.04(+4.71%)
Aug 31, 2009
0.8600
0.8890
0.8410
0.8500
32,900
-0.05(-5.56%)
Aug 28, 2009
0.8455
0.9090
0.8455
0.9000
118,981
+0.06(+7.14%)
Aug 27, 2009
0.8300
0.8500
0.8200
0.8400
8,720
+0.02(+2.44%)
Aug 26, 2009
0.8100
0.8300
0.8100
0.8200
21,143
-0.02(-2.35%)
Aug 25, 2009
0.8399
0.8400
0.8100
0.8397
48,754
-0.02(-2.36%)
Aug 24, 2009
0.8513
0.8600
0.8370
0.8600
10,390
-0.01(-1.26%)
Aug 21, 2009
0.8601
0.8800
0.8405
0.8710
27,663
-0.01(-1.02%)
Aug 20, 2009
0.8892
0.9000
0.8500
0.8800
24,612
+0.01(+1.15%)
Aug 19, 2009
0.8370
0.8900
0.8370
0.8700
5,408
+0.01(+1.16%)
Aug 18, 2009
0.8500
0.8900
0.8331
0.8600
15,918
+0.01(+1.18%)
Aug 17, 2009
0.8412
0.8700
0.8323
0.8500
13,600
-0.03(-3.41%)
Aug 14, 2009
0.8801
0.8900
0.8790
0.8800
1,200
-0.00(-0.23%)
Aug 13, 2009
0.8800
0.8900
0.8800
0.8820
24,880
-0.01(-0.90%)
Aug 12, 2009
0.8900
0.8900
0.8630
0.8900
15,638
+0.02(+2.30%)
Aug 11, 2009
0.8900
0.8950
0.8651
0.8700
20,321
-0.01(-1.14%)
Aug 10, 2009
0.8550
0.9000
0.8550
0.8800
49,431
-0.03(-3.29%)
Aug 07, 2009
0.8720
0.9200
0.8710
0.9099
6,475
+0.02(+2.24%)
Aug 06, 2009
0.9010
0.9200
0.8900
0.8900
22,644
-0.01(-1.11%)
Aug 05, 2009
0.8999
0.9630
0.8910
0.9000
35,820
-0.04(-4.26%)
Aug 04, 2009
0.9010
0.9600
0.8910
0.9400
31,764
+0.01(+1.09%)
Aug 03, 2009
0.9900
0.9900
0.8818
0.9299
30,600
-0.01(-0.55%)
Jul 31, 2009
0.8500
0.9350
0.8500
0.9350
36,820
+0.10(+11.32%)
Jul 30, 2009
0.8700
0.8700
0.8100
0.8399
24,565
-0.01(-1.19%)
Jul 29, 2009
0.9273
0.9400
0.8100
0.8500
147,323
-0.09(-9.57%)
Jul 28, 2009
0.9200
0.9400
0.8700
0.9400
30,116
+0.02(+2.12%)
Jul 27, 2009
0.9799
0.9900
0.9100
0.9205
28,254
-0.04(-4.11%)
Jul 24, 2009
0.9200
0.9700
0.9200
0.9600
30,573
+0.06(+6.67%)
Jul 23, 2009
0.9099
0.9500
0.9000
0.9000
23,280
+0.01(+1.12%)
Jul 22, 2009
0.9000
0.9200
0.8900
0.8900
15,200
-0.01(-1.11%)
Jul 21, 2009
0.8600
0.9000
0.8600
0.9000
3,600
+0.03(+3.45%)
Jul 20, 2009
0.9000
0.9100
0.8700
0.8700
23,913
-0.03(-3.33%)
Jul 17, 2009
0.9200
0.9200
0.9000
0.9000
4,176
+0.00(+0.00%)
Jul 16, 2009
0.9000
0.9200
0.9000
0.9000
25,401
+0.03(+3.45%)
Jul 15, 2009
0.8700
0.8900
0.8700
0.8700
3,700
+0.00(+0.00%)
Jul 14, 2009
0.9000
0.9100
0.8700
0.8700
18,624
-0.01(-1.14%)
Jul 13, 2009
0.8700
0.9400
0.8700
0.8800
5,000
-0.02(-2.22%)
Jul 10, 2009
0.8550
0.9150
0.8550
0.9000
6,345
-0.03(-2.71%)
Jul 09, 2009
0.8800
0.9251
0.8800
0.9251
6,899
+0.07(+7.56%)
Jul 08, 2009
0.8600
0.8699
0.8600
0.8601
4,349
-0.02(-2.26%)
Jul 07, 2009
0.9200
0.9200
0.8701
0.8800
6,311
-0.02(-2.22%)
Jul 06, 2009
0.9000
0.9000
0.8600
0.9000
14,602
+0.04(+4.65%)
Jul 02, 2009
0.9200
0.9200
0.8000
0.8600
15,686
-0.04(-4.44%)
Jul 01, 2009
0.8800
0.9200
0.8501
0.9000
23,091
+0.05(+5.88%)
Jun 30, 2009
0.8100
0.8789
0.8100
0.8500
11,286
+0.03(+3.65%)
Jun 29, 2009
0.7900
0.8700
0.7500
0.8201
33,920
+0.01(+1.37%)
Jun 26, 2009
0.8290
0.8300
0.7600
0.8090
52,975
-0.02(-2.53%)
Jun 25, 2009
0.8500
0.8500
0.8200
0.8300
8,400
+0.01(+1.22%)
Jun 24, 2009
0.8500
0.8800
0.8200
0.8200
13,858
-0.01(-1.20%)
Jun 23, 2009
0.8500
0.8500
0.8200
0.8300
18,430
-0.06(-6.21%)
Jun 22, 2009
0.8820
0.8980
0.8500
0.8850
23,512
-0.00(-0.08%)
Jun 19, 2009
0.9224
0.9224
0.8800
0.8857
20,870
-0.02(-2.67%)
Jun 18, 2009
0.8901
0.9100
0.8900
0.9100
6,600
+0.01(+1.11%)
Jun 17, 2009
0.9300
0.9300
0.8900
0.9000
22,576
-0.00(-0.22%)
Jun 16, 2009
0.9200
0.9300
0.9000
0.9020
30,013
-0.01(-0.88%)
Jun 15, 2009
0.9590
0.9590
0.9001
0.9100
17,992
-0.02(-2.15%)
Jun 12, 2009
0.9400
0.9499
0.9100
0.9300
11,313
+0.02(+2.20%)
Jun 11, 2009
0.9300
0.9300
0.9100
0.9100
23,938
-0.02(-2.15%)
Jun 10, 2009
0.9400
0.9600
0.9050
0.9300
21,324
+0.00(+0.00%)
Jun 09, 2009
0.9201
0.9600
0.8900
0.9300
39,499
+0.02(+2.20%)
Jun 08, 2009
0.9000
0.9600
0.9000
0.9100
8,674
+0.01(+1.11%)
Jun 05, 2009
0.9600
0.9600
0.9000
0.9000
44,056
-0.05(-5.26%)
Jun 04, 2009
1.000
1.000
0.9500
0.9500
20,060
-0.03(-3.06%)
Jun 03, 2009
0.9200
0.9800
0.9200
0.9800
21,250
+0.07(+7.69%)
Jun 02, 2009
1.050
1.050
0.9100
0.9100
86,487
-0.10(-9.90%)
Jun 01, 2009
1.030
1.130
0.9600
1.010
150,756
+0.08(+8.60%)
May 29, 2009
0.9300
0.9698
0.9200
0.9300
9,090
+0.01(+1.09%)
May 28, 2009
1.020
1.020
0.9000
0.9200
15,864
-0.08(-8.00%)
May 27, 2009
0.9829
1.000
0.9800
1.000
12,510
+0.02(+2.03%)
May 26, 2009
0.9500
1.000
0.9500
0.9801
60,033
+0.05(+5.39%)
May 22, 2009
0.9200
0.9401
0.9100
0.9300
20,645
-0.02(-2.11%)
May 21, 2009
1.040
1.040
0.9500
0.9500
85,766
-0.06(-5.95%)
May 20, 2009
1.010
1.040
1.000
1.010
81,591
-0.03(-2.87%)
May 19, 2009
1.030
1.050
0.9809
1.040
70,978
+0.04(+3.99%)
May 18, 2009
0.9200
1.000
0.8700
1.000
117,009
+0.08(+8.70%)
May 15, 2009
0.9500
0.9700
0.9100
0.9200
23,206
+0.00(+0.00%)
May 14, 2009
0.9130
0.9200
0.9100
0.9200
30,233
+0.01(+0.77%)
May 13, 2009
1.012
1.020
0.9100
0.9130
73,526
-0.10(-9.60%)
May 12, 2009
1.050
1.050
1.000
1.010
48,144
-0.05(-4.72%)
May 11, 2009
1.010
1.060
0.9800
1.060
41,361
+0.05(+4.76%)
May 08, 2009
1.080
1.080
0.9900
1.012
71,279
-0.08(-7.17%)
May 07, 2009
1.000
1.090
0.9700
1.090
155,487
+0.12(+12.38%)
May 06, 2009
0.9800
1.000
0.9200
0.9699
64,796
+0.01(+1.03%)
May 05, 2009
1.010
1.020
0.9200
0.9600
92,524
-0.02(-2.14%)
May 04, 2009
0.9100
1.100
0.9100
0.9810
149,635
+0.06(+6.63%)
May 01, 2009
1.040
1.040
0.9000
0.9200
43,208
-0.11(-10.67%)
Apr 30, 2009
0.9000
1.080
0.8990
1.030
233,783
+0.13(+14.43%)
Apr 29, 2009
0.9000
0.9200
0.8800
0.9000
54,595
+0.01(+1.17%)
Apr 28, 2009
0.8600
0.8900
0.8501
0.8896
57,291
+0.02(+2.25%)
Apr 27, 2009
0.9000
0.9000
0.8500
0.8700
18,132
+0.00(+0.00%)
Apr 24, 2009
0.8900
0.9000
0.8300
0.8700
30,450
+0.03(+3.57%)
Apr 23, 2009
0.8917
0.9000
0.8300
0.8400
17,554
-0.05(-5.62%)
Apr 22, 2009
0.8600
0.9200
0.8500
0.8900
38,594
+0.04(+4.47%)
Apr 21, 2009
0.8208
0.8600
0.8200
0.8519
29,326
-0.01(-0.94%)
Apr 20, 2009
0.9000
0.9000
0.8300
0.8600
30,850
-0.03(-3.37%)
Apr 17, 2009
0.8900
0.9100
0.8500
0.8900
21,295
+0.00(+0.00%)
Apr 16, 2009
0.8900
0.8900
0.8601
0.8900
36,470
+0.03(+3.49%)
Apr 15, 2009
0.8600
0.8600
0.8000
0.8600
61,508
+0.00(+0.00%)
Apr 14, 2009
0.8900
0.8900
0.8600
0.8600
36,216
+0.00(+0.00%)
Apr 13, 2009
0.9000
0.9002
0.8500
0.8600
19,412
-0.01(-1.15%)
Apr 09, 2009
0.8684
0.9300
0.8500
0.8700
49,560
+0.02(+2.35%)
Apr 08, 2009
0.9600
0.9600
0.8500
0.8500
69,040
-0.06(-6.59%)
Apr 07, 2009
0.9800
0.9800
0.9000
0.9100
37,954
-0.05(-5.21%)
Apr 06, 2009
0.9500
0.9800
0.9000
0.9600
137,733
+0.03(+3.11%)
Apr 03, 2009
0.8500
0.9500
0.7900
0.9310
792,864
-0.32(-25.52%)
Apr 02, 2009
1.300
1.380
1.250
1.250
108,800
-0.09(-6.72%)
Apr 01, 2009
1.250
1.340
1.220
1.340
45,080
+0.12(+9.84%)
Mar 31, 2009
1.260
1.280
1.220
1.220
25,301
-0.02(-1.61%)
Mar 30, 2009
1.280
1.280
1.200
1.240
40,746
-0.13(-9.49%)
Mar 26, 2009
1.200
1.370
1.170
1.370
94,992
+0.24(+21.24%)
Mar 25, 2009
1.100
1.150
1.070
1.130
72,658
+0.06(+5.61%)
Mar 24, 2009
1.020
1.070
1.000
1.070
27,789
+0.05(+4.90%)
Mar 23, 2009
1.010
1.030
0.9994
1.020
16,000
+0.07(+7.37%)
Mar 20, 2009
1.050
1.050
0.9500
0.9500
23,793
-0.05(-5.00%)
Mar 19, 2009
1.030
1.050
0.9000
1.000
53,901
+0.05(+5.26%)
Mar 18, 2009
1.130
1.130
0.9200
0.9500
56,432
+0.01(+1.06%)
Mar 17, 2009
0.9500
0.9500
0.9100
0.9400
12,124
-0.01(-1.05%)
Mar 16, 2009
1.070
1.070
0.9201
0.9500
63,768
-0.05(-5.00%)
Mar 13, 2009
1.080
1.100
1.000
1.000
72,322
-0.01(-0.98%)
Mar 12, 2009
1.080
1.080
0.9800
1.010
89,765
+0.01(+0.99%)
Mar 11, 2009
0.9700
1.180
0.9678
1.000
475,126
+0.10(+11.36%)
Mar 10, 2009
0.8100
0.8980
0.8000
0.8980
26,183
+0.08(+9.51%)
Mar 09, 2009
0.8900
0.8900
0.8200
0.8200
19,392
-0.06(-6.82%)
Mar 06, 2009
0.8600
0.9199
0.8600
0.8800
2,600
+0.05(+6.02%)
Mar 05, 2009
0.8800
0.8800
0.8000
0.8300
23,269
+0.00(+0.00%)
Mar 04, 2009
0.8400
0.8600
0.8200
0.8300
60,141
-0.07(-7.57%)
Mar 02, 2009
1.070
1.070
0.8600
0.8980
173,729
-0.17(-16.07%)
Feb 27, 2009
1.084
1.110
1.070
1.070
7,037
-0.06(-5.31%)
Feb 26, 2009
1.170
1.180
1.080
1.130
27,400
+0.03(+2.73%)
Feb 25, 2009
1.180
1.210
1.100
1.100
3,663
+0.02(+1.85%)
Feb 24, 2009
1.210
1.210
1.080
1.080
24,900
-0.06(-5.26%)
Feb 23, 2009
1.230
1.300
1.140
1.140
15,097
-0.06(-5.32%)
Feb 20, 2009
1.170
1.290
1.143
1.204
6,532
+0.02(+2.03%)
Feb 19, 2009
1.180
1.260
1.170
1.180
5,562
+0.00(+0.00%)
Feb 18, 2009
1.200
1.200
1.170
1.180
6,567
+0.02(+1.72%)
Feb 17, 2009
1.180
1.380
1.150
1.160
36,322
-0.02(-1.69%)
Feb 13, 2009
1.250
1.250
1.180
1.180
25,898
-0.04(-3.28%)
Feb 12, 2009
1.250
1.300
1.220
1.220
46,510
-0.07(-5.43%)
Feb 11, 2009
1.390
1.440
1.290
1.290
9,141
-0.03(-2.27%)
Feb 10, 2009
1.394
1.405
1.320
1.320
15,807
-0.07(-5.04%)
Feb 09, 2009
1.390
1.470
1.350
1.390
16,800
-0.00(-0.14%)
Feb 06, 2009
1.310
1.450
1.310
1.392
55,240
+0.04(+3.11%)
Feb 05, 2009
1.350
1.400
1.320
1.350
32,185
-0.03(-2.17%)
Feb 04, 2009
1.445
1.450
1.380
1.380
55,897
-0.05(-3.50%)
Feb 03, 2009
1.450
1.450
1.430
1.430
23,568
+0.00(+0.00%)
Feb 02, 2009
1.470
1.500
1.380
1.430
31,850
-0.03(-2.05%)
Jan 30, 2009
1.471
1.489
1.460
1.460
9,154
-0.01(-0.68%)
Jan 29, 2009
1.490
1.500
1.470
1.470
10,936
-0.03(-2.00%)
Jan 28, 2009
1.670
1.674
1.470
1.500
74,311
-0.05(-3.23%)
Jan 27, 2009
1.600
1.600
1.550
1.550
10,435
-0.04(-2.52%)
Jan 26, 2009
1.690
1.690
1.580
1.590
14,075
-0.03(-1.85%)
Jan 23, 2009
1.639
1.639
1.565
1.620
16,612
+0.04(+2.53%)
Jan 22, 2009
1.640
1.640
1.570
1.580
30,750
-0.06(-3.66%)
Jan 21, 2009
1.700
1.700
1.600
1.640
19,102
+0.05(+3.14%)
Jan 20, 2009
1.890
1.890
1.580
1.590
59,233
-0.21(-11.67%)
Jan 16, 2009
1.950
1.950
1.800
1.800
48,230
-0.13(-6.74%)
Jan 15, 2009
2.050
2.050
1.920
1.930
36,017
-0.13(-6.31%)
Jan 14, 2009
2.080
2.100
2.060
2.060
11,306
-0.02(-0.96%)
Jan 13, 2009
2.100
2.200
2.080
2.080
8,684
-0.04(-1.89%)
Jan 12, 2009
2.270
2.270
2.110
2.120
29,089
-0.07(-3.20%)
Jan 09, 2009
2.200
2.300
2.140
2.190
20,313
-0.06(-2.67%)
Jan 08, 2009
2.150
2.290
2.130
2.250
15,527
+0.14(+6.64%)
Jan 07, 2009
2.490
2.490
1.910
2.110
175,429
-0.57(-21.27%)
Jan 06, 2009
2.700
2.880
2.650
2.680
41,688
+0.01(+0.37%)
Jan 05, 2009
2.430
2.700
2.400
2.670
59,422
+0.27(+11.25%)
Jan 02, 2009
2.210
2.400
2.000
2.400
19,600
+0.35(+17.07%)
Dec 31, 2008
2.000
2.147
2.000
2.050
38,140
-0.01(-0.49%)
Dec 30, 2008
2.011
2.060
2.000
2.060
36,773
+0.02(+0.98%)
Dec 29, 2008
2.210
2.210
2.040
2.040
13,800
-0.12(-5.56%)
Dec 26, 2008
2.150
2.210
2.110
2.160
4,200
+0.03(+1.41%)
Dec 24, 2008
2.100
2.130
2.100
2.130
1,237
+0.03(+1.42%)
Dec 23, 2008
2.390
2.390
2.100
2.100
23,050
-0.26(-11.02%)
Dec 22, 2008
2.250
2.390
2.180
2.360
7,250
+0.19(+8.76%)
Dec 19, 2008
2.350
2.390
2.170
2.170
10,315
-0.22(-9.21%)
Dec 18, 2008
2.280
2.400
2.250
2.390
5,000
+0.13(+5.75%)
Dec 17, 2008
2.450
2.450
2.110
2.260
30,982
-0.06(-2.59%)
Dec 16, 2008
2.210
2.410
2.210
2.320
13,780
+0.07(+3.11%)
Dec 15, 2008
2.210
2.300
2.200
2.250
7,507
-0.05(-2.17%)
Dec 12, 2008
2.200
2.350
2.200
2.300
4,066
-0.05(-2.13%)
Dec 11, 2008
2.460
2.460
2.350
2.350
10,440
-0.05(-2.08%)
Dec 10, 2008
2.330
2.460
2.300
2.400
43,069
+0.23(+10.60%)
Dec 09, 2008
2.130
2.250
2.090
2.170
19,927
+0.07(+3.33%)
Dec 08, 2008
2.050
2.120
2.000
2.100
8,985
+0.09(+4.48%)
Dec 05, 2008
1.900
2.030
1.900
2.010
16,300
+0.07(+3.61%)
Dec 04, 2008
2.050
2.050
1.940
1.940
5,100
-0.11(-5.37%)
Dec 03, 2008
2.070
2.070
2.020
2.050
2,010
-0.02(-0.97%)
Dec 02, 2008
2.040
2.090
1.960
2.070
2,600
+0.13(+6.70%)
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.