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
Forward Inds Inc
(NQ:
FORD
)
0.4870
-0.0082 (-1.66%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
1.980
1.990
1.940
1.950
68,006
-0.02(-1.09%)
Nov 27, 2009
1.990
2.030
1.960
1.972
44,661
-0.09(-4.30%)
Nov 25, 2009
2.020
2.060
2.010
2.060
25,004
+0.04(+1.98%)
Nov 24, 2009
2.050
2.060
2.020
2.020
41,308
+0.00(+0.00%)
Nov 23, 2009
2.040
2.049
2.020
2.020
25,475
-0.01(-0.49%)
Nov 20, 2009
2.080
2.080
2.030
2.030
23,292
-0.01(-0.49%)
Nov 19, 2009
2.040
2.060
2.030
2.040
19,952
+0.00(+0.00%)
Nov 18, 2009
2.020
2.090
2.020
2.040
44,022
+0.01(+0.49%)
Nov 17, 2009
2.030
2.060
2.020
2.030
50,668
+0.00(+0.00%)
Nov 16, 2009
2.020
2.050
2.020
2.030
29,541
+0.00(+0.00%)
Nov 13, 2009
2.040
2.060
2.030
2.030
34,748
-0.01(-0.49%)
Nov 12, 2009
2.050
2.100
2.030
2.040
58,006
-0.01(-0.49%)
Nov 11, 2009
2.060
2.060
2.020
2.050
12,167
+0.00(+0.00%)
Nov 10, 2009
2.020
2.050
2.020
2.050
40,603
+0.03(+1.49%)
Nov 09, 2009
2.010
2.040
2.010
2.020
16,308
-0.01(-0.49%)
Nov 06, 2009
2.050
2.089
2.000
2.030
28,642
-0.06(-2.87%)
Nov 05, 2009
1.970
2.090
1.970
2.090
24,780
+0.12(+6.09%)
Nov 04, 2009
2.000
2.040
1.950
1.970
36,560
-0.03(-1.50%)
Nov 03, 2009
1.910
2.100
1.900
2.000
157,800
-0.13(-6.10%)
Nov 02, 2009
2.040
2.150
1.980
2.130
152,177
+0.11(+5.45%)
Oct 30, 2009
2.000
2.020
1.870
2.020
64,079
+0.05(+2.54%)
Oct 29, 2009
2.000
2.020
1.910
1.970
20,169
-0.01(-0.51%)
Oct 28, 2009
2.030
2.030
1.950
1.980
27,166
-0.01(-0.50%)
Oct 27, 2009
1.980
2.010
1.900
1.990
60,290
+0.01(+0.51%)
Oct 26, 2009
1.990
2.060
1.950
1.980
49,038
-0.04(-2.15%)
Oct 23, 2009
2.050
2.060
2.000
2.024
18,933
-0.03(-1.29%)
Oct 22, 2009
2.000
2.060
1.990
2.050
13,415
+0.01(+0.49%)
Oct 21, 2009
1.980
2.070
1.970
2.040
28,831
+0.02(+0.99%)
Oct 20, 2009
2.010
2.060
2.000
2.020
17,944
+0.00(+0.00%)
Oct 19, 2009
1.970
2.040
1.960
2.020
25,655
-0.02(-0.98%)
Oct 16, 2009
2.030
2.080
2.000
2.040
62,486
-0.04(-1.92%)
Oct 15, 2009
2.040
2.150
1.960
2.080
162,232
+0.13(+6.67%)
Oct 14, 2009
1.920
2.050
1.870
1.950
120,873
+0.09(+4.84%)
Oct 13, 2009
1.750
1.880
1.750
1.860
78,486
+0.09(+5.08%)
Oct 12, 2009
1.730
1.780
1.700
1.770
79,302
+0.06(+3.51%)
Oct 09, 2009
1.700
1.720
1.700
1.710
16,530
-0.01(-0.59%)
Oct 08, 2009
1.700
1.739
1.700
1.720
13,325
+0.01(+0.59%)
Oct 07, 2009
1.710
1.730
1.710
1.710
15,523
-0.01(-0.58%)
Oct 06, 2009
1.750
1.750
1.713
1.720
15,917
-0.03(-1.71%)
Oct 05, 2009
1.710
1.750
1.710
1.750
13,794
+0.04(+2.34%)
Oct 02, 2009
1.720
1.728
1.690
1.710
7,393
-0.01(-0.35%)
Oct 01, 2009
1.740
1.740
1.700
1.716
12,445
+0.01(+0.35%)
Sep 30, 2009
1.700
1.740
1.700
1.710
10,619
+0.01(+0.59%)
Sep 29, 2009
1.700
1.730
1.700
1.700
21,637
-0.03(-1.73%)
Sep 28, 2009
1.720
1.750
1.710
1.730
28,402
-0.03(-1.70%)
Sep 25, 2009
1.710
1.760
1.710
1.760
24,363
+0.04(+2.33%)
Sep 24, 2009
1.710
1.760
1.710
1.720
22,192
+0.00(+0.00%)
Sep 23, 2009
1.750
1.750
1.700
1.720
34,940
-0.05(-2.82%)
Sep 22, 2009
1.770
1.790
1.770
1.770
33,726
+0.00(+0.00%)
Sep 21, 2009
1.720
1.780
1.720
1.770
17,671
+0.05(+2.91%)
Sep 18, 2009
1.760
1.770
1.720
1.720
54,317
-0.04(-2.27%)
Sep 17, 2009
1.700
1.760
1.700
1.760
56,120
+0.06(+3.53%)
Sep 16, 2009
1.730
1.730
1.700
1.700
15,796
-0.05(-2.86%)
Sep 15, 2009
1.690
1.750
1.690
1.750
27,626
+0.03(+1.74%)
Sep 14, 2009
1.710
1.740
1.710
1.720
39,153
-0.01(-0.58%)
Sep 11, 2009
1.690
1.760
1.690
1.730
42,653
+0.00(+0.00%)
Sep 10, 2009
1.700
1.740
1.670
1.730
21,073
-0.01(-0.57%)
Sep 09, 2009
1.760
1.760
1.710
1.740
22,400
-0.02(-1.14%)
Sep 08, 2009
1.660
1.760
1.660
1.760
86,994
+0.09(+5.38%)
Sep 04, 2009
1.750
1.750
1.660
1.670
48,487
-0.05(-2.90%)
Sep 03, 2009
1.760
1.760
1.660
1.720
32,445
-0.02(-1.16%)
Sep 02, 2009
1.700
1.760
1.672
1.740
175,957
+0.01(+0.58%)
Sep 01, 2009
1.750
1.780
1.720
1.730
68,897
-0.02(-1.14%)
Aug 31, 2009
1.710
1.780
1.650
1.750
112,556
+0.04(+2.34%)
Aug 28, 2009
1.700
1.740
1.700
1.710
25,250
-0.03(-1.72%)
Aug 27, 2009
1.690
1.750
1.690
1.740
34,485
+0.04(+2.35%)
Aug 26, 2009
1.750
1.750
1.690
1.700
28,629
-0.05(-2.86%)
Aug 25, 2009
1.700
1.750
1.692
1.750
49,620
+0.05(+2.94%)
Aug 24, 2009
1.680
1.730
1.670
1.700
52,726
+0.00(+0.00%)
Aug 21, 2009
1.670
1.780
1.640
1.700
168,125
+0.00(+0.00%)
Aug 20, 2009
1.680
1.700
1.640
1.700
127,409
+0.07(+4.29%)
Aug 19, 2009
1.660
1.670
1.630
1.630
31,148
-0.03(-1.81%)
Aug 18, 2009
1.650
1.670
1.630
1.660
26,993
+0.02(+1.22%)
Aug 17, 2009
1.700
1.700
1.610
1.640
63,779
+0.00(+0.00%)
Aug 14, 2009
1.650
1.657
1.610
1.640
43,673
+0.00(+0.00%)
Aug 13, 2009
1.650
1.660
1.640
1.640
37,750
-0.03(-1.80%)
Aug 12, 2009
1.630
1.670
1.620
1.670
60,262
+0.02(+1.21%)
Aug 11, 2009
1.640
1.670
1.620
1.650
49,184
-0.02(-1.20%)
Aug 10, 2009
1.700
1.700
1.630
1.670
109,343
-0.03(-1.76%)
Aug 07, 2009
1.650
1.700
1.610
1.700
92,188
+0.01(+0.59%)
Aug 06, 2009
1.690
1.690
1.610
1.690
68,925
+0.00(+0.00%)
Aug 05, 2009
1.580
1.690
1.580
1.690
82,906
+0.08(+4.97%)
Aug 04, 2009
1.680
1.680
1.610
1.610
46,241
-0.06(-3.59%)
Aug 03, 2009
1.680
1.680
1.600
1.670
136,266
+0.06(+3.73%)
Jul 31, 2009
1.560
1.620
1.560
1.610
33,766
+0.03(+1.90%)
Jul 30, 2009
1.600
1.600
1.560
1.580
90,207
-0.06(-3.66%)
Jul 29, 2009
1.580
1.640
1.580
1.640
30,602
+0.01(+0.61%)
Jul 28, 2009
1.620
1.630
1.580
1.630
28,264
+0.05(+3.16%)
Jul 27, 2009
1.600
1.626
1.550
1.580
78,409
-0.05(-3.06%)
Jul 24, 2009
1.650
1.650
1.561
1.630
57,111
+0.05(+3.16%)
Jul 23, 2009
1.580
1.590
1.525
1.580
78,525
+0.05(+3.27%)
Jul 22, 2009
1.520
1.590
1.500
1.530
36,992
-0.01(-0.65%)
Jul 21, 2009
1.540
1.570
1.510
1.540
54,888
+0.00(+0.26%)
Jul 20, 2009
1.470
1.550
1.450
1.536
79,875
+0.10(+6.67%)
Jul 17, 2009
1.400
1.480
1.400
1.440
78,757
+0.00(+0.00%)
Jul 16, 2009
1.440
1.480
1.400
1.440
47,553
-0.01(-0.69%)
Jul 15, 2009
1.520
1.530
1.440
1.450
36,357
-0.05(-3.33%)
Jul 14, 2009
1.450
1.530
1.450
1.500
24,710
+0.00(+0.00%)
Jul 13, 2009
1.510
1.550
1.430
1.500
52,120
-0.05(-3.23%)
Jul 10, 2009
1.570
1.570
1.512
1.550
9,300
+0.01(+0.65%)
Jul 09, 2009
1.600
1.637
1.510
1.540
61,147
-0.11(-6.67%)
Jul 08, 2009
1.660
1.660
1.580
1.650
22,108
+0.07(+4.43%)
Jul 07, 2009
1.580
1.610
1.580
1.580
9,844
-0.01(-0.63%)
Jul 06, 2009
1.600
1.630
1.580
1.590
44,926
-0.06(-3.64%)
Jul 02, 2009
1.620
1.651
1.620
1.650
25,307
-0.01(-0.60%)
Jul 01, 2009
1.640
1.670
1.610
1.660
29,451
+0.01(+0.61%)
Jun 30, 2009
1.600
1.650
1.600
1.650
23,585
+0.05(+3.12%)
Jun 29, 2009
1.610
1.660
1.600
1.600
69,060
-0.05(-3.03%)
Jun 26, 2009
1.690
1.690
1.640
1.650
12,145
-0.04(-2.37%)
Jun 25, 2009
1.650
1.690
1.610
1.690
84,071
+0.08(+4.97%)
Jun 24, 2009
1.620
1.670
1.607
1.610
44,972
+0.01(+0.63%)
Jun 23, 2009
1.630
1.650
1.600
1.600
40,607
+0.00(+0.00%)
Jun 22, 2009
1.600
1.630
1.600
1.600
28,420
-0.03(-1.84%)
Jun 19, 2009
1.620
1.630
1.600
1.630
22,242
+0.00(+0.00%)
Jun 18, 2009
1.650
1.700
1.620
1.630
14,570
+0.01(+0.62%)
Jun 17, 2009
1.650
1.660
1.620
1.620
17,322
-0.07(-4.14%)
Jun 16, 2009
1.690
1.700
1.670
1.690
16,001
+0.01(+0.60%)
Jun 15, 2009
1.680
1.700
1.660
1.680
46,578
+0.02(+1.20%)
Jun 12, 2009
1.680
1.690
1.650
1.660
37,917
-0.04(-2.35%)
Jun 11, 2009
1.650
1.700
1.650
1.700
35,801
+0.03(+1.80%)
Jun 10, 2009
1.660
1.700
1.650
1.670
39,641
+0.02(+1.21%)
Jun 09, 2009
1.660
1.700
1.650
1.650
46,161
-0.07(-4.07%)
Jun 08, 2009
1.650
1.720
1.650
1.720
54,135
+0.06(+3.61%)
Jun 05, 2009
1.720
1.720
1.650
1.660
32,867
-0.06(-3.49%)
Jun 04, 2009
1.720
1.720
1.640
1.720
82,603
+0.02(+1.18%)
Jun 03, 2009
1.630
1.760
1.610
1.700
190,170
+0.07(+4.29%)
Jun 02, 2009
1.610
1.660
1.610
1.630
45,665
-0.01(-0.61%)
Jun 01, 2009
1.660
1.660
1.610
1.640
60,307
-0.03(-1.80%)
May 29, 2009
1.630
1.670
1.600
1.670
58,152
+0.05(+3.09%)
May 28, 2009
1.600
1.630
1.585
1.620
28,906
+0.04(+2.53%)
May 27, 2009
1.570
1.630
1.570
1.580
56,772
+0.00(+0.00%)
May 26, 2009
1.610
1.610
1.580
1.580
42,728
-0.06(-3.66%)
May 22, 2009
1.650
1.650
1.610
1.640
24,852
+0.06(+3.80%)
May 21, 2009
1.580
1.640
1.570
1.580
31,834
-0.08(-4.82%)
May 20, 2009
1.600
1.660
1.590
1.660
43,163
+0.06(+3.75%)
May 19, 2009
1.600
1.650
1.570
1.600
48,900
-0.06(-3.61%)
May 18, 2009
1.600
1.660
1.600
1.660
46,015
+0.05(+3.10%)
May 15, 2009
1.620
1.650
1.600
1.610
52,486
-0.02(-1.52%)
May 14, 2009
1.630
1.668
1.610
1.635
57,063
-0.00(-0.30%)
May 13, 2009
1.650
1.670
1.640
1.640
73,113
-0.01(-0.61%)
May 12, 2009
1.660
1.700
1.650
1.650
84,462
-0.03(-1.79%)
May 11, 2009
1.650
1.770
1.650
1.680
159,492
-0.02(-1.18%)
May 08, 2009
1.740
1.740
1.650
1.700
77,575
+0.05(+3.03%)
May 07, 2009
1.700
1.740
1.650
1.650
149,655
-0.10(-5.71%)
May 06, 2009
1.750
1.770
1.680
1.750
147,784
+0.08(+4.79%)
May 05, 2009
1.650
1.700
1.640
1.670
70,004
+0.04(+2.45%)
May 04, 2009
1.660
1.660
1.620
1.630
76,940
+0.00(+0.00%)
May 01, 2009
1.630
1.690
1.630
1.630
81,158
-0.03(-1.81%)
Apr 30, 2009
1.650
1.700
1.650
1.660
78,090
+0.01(+0.61%)
Apr 29, 2009
1.710
1.710
1.640
1.650
79,893
+0.01(+0.61%)
Apr 28, 2009
1.700
1.720
1.640
1.640
81,442
+0.01(+0.61%)
Apr 27, 2009
1.640
1.660
1.630
1.630
139,545
-0.03(-1.81%)
Apr 24, 2009
1.650
1.780
1.640
1.660
197,224
-0.02(-1.19%)
Apr 23, 2009
1.680
1.740
1.640
1.680
35,421
+0.01(+0.60%)
Apr 22, 2009
1.690
1.720
1.620
1.670
191,457
+0.00(+0.00%)
Apr 21, 2009
1.630
1.810
1.630
1.670
258,901
+0.04(+2.45%)
Apr 20, 2009
1.650
1.658
1.620
1.630
71,049
-0.02(-1.21%)
Apr 17, 2009
1.610
1.690
1.610
1.650
161,831
+0.04(+2.48%)
Apr 16, 2009
1.590
1.610
1.570
1.610
47,671
+0.02(+1.26%)
Apr 15, 2009
1.590
1.620
1.590
1.590
36,606
+0.01(+0.63%)
Apr 14, 2009
1.620
1.670
1.580
1.580
91,340
-0.11(-6.51%)
Apr 13, 2009
1.560
1.780
1.550
1.690
182,619
+0.11(+6.96%)
Apr 09, 2009
1.570
1.650
1.570
1.580
85,130
-0.03(-1.86%)
Apr 08, 2009
1.600
1.670
1.600
1.610
95,235
+0.00(+0.00%)
Apr 07, 2009
1.630
1.660
1.610
1.610
116,772
-0.10(-5.85%)
Apr 06, 2009
1.820
1.830
1.680
1.710
106,533
-0.11(-6.04%)
Apr 03, 2009
1.830
1.840
1.730
1.820
61,853
+0.07(+4.09%)
Apr 02, 2009
1.840
1.850
1.730
1.748
94,875
-0.01(-0.65%)
Apr 01, 2009
1.810
1.850
1.760
1.760
40,369
-0.10(-5.38%)
Mar 31, 2009
1.780
1.860
1.778
1.860
88,315
+0.16(+9.41%)
Mar 30, 2009
1.720
1.750
1.670
1.700
81,689
-0.13(-7.10%)
Mar 26, 2009
1.850
1.850
1.760
1.830
66,288
+0.00(+0.00%)
Mar 25, 2009
1.880
1.880
1.730
1.830
104,389
+0.01(+0.55%)
Mar 24, 2009
1.831
1.840
1.750
1.820
87,755
+0.00(+0.00%)
Mar 23, 2009
1.800
1.830
1.770
1.820
128,109
+0.05(+2.82%)
Mar 20, 2009
1.700
1.770
1.700
1.770
76,221
+0.06(+3.51%)
Mar 19, 2009
1.760
1.790
1.710
1.710
70,402
-0.04(-2.29%)
Mar 18, 2009
1.820
1.830
1.750
1.750
111,152
-0.09(-4.89%)
Mar 17, 2009
1.850
1.850
1.760
1.840
51,269
+0.06(+3.37%)
Mar 16, 2009
1.820
1.899
1.750
1.780
94,299
-0.02(-1.11%)
Mar 13, 2009
1.970
2.050
1.760
1.800
142,451
-0.08(-4.26%)
Mar 12, 2009
1.790
1.910
1.770
1.880
72,649
+0.03(+1.62%)
Mar 11, 2009
1.860
1.970
1.810
1.850
152,657
+0.08(+4.38%)
Mar 10, 2009
1.800
1.870
1.760
1.772
75,398
-0.03(-1.53%)
Mar 09, 2009
1.840
1.850
1.780
1.800
49,534
+0.02(+1.12%)
Mar 06, 2009
1.780
1.800
1.680
1.780
52,611
+0.05(+2.89%)
Mar 05, 2009
1.670
1.760
1.650
1.730
46,887
+0.12(+7.45%)
Mar 04, 2009
1.630
1.770
1.590
1.610
61,089
+0.04(+2.55%)
Mar 02, 2009
1.630
1.630
1.550
1.570
82,370
-0.13(-7.65%)
Feb 27, 2009
1.810
1.900
1.680
1.700
77,665
-0.20(-10.53%)
Feb 26, 2009
1.870
1.928
1.820
1.900
76,136
+0.11(+6.15%)
Feb 25, 2009
1.850
1.860
1.670
1.790
96,275
+0.01(+0.56%)
Feb 24, 2009
1.800
1.820
1.710
1.780
49,316
-0.03(-1.66%)
Feb 23, 2009
1.830
1.870
1.800
1.810
41,329
-0.02(-1.09%)
Feb 20, 2009
1.770
1.870
1.650
1.830
50,905
-0.05(-2.66%)
Feb 19, 2009
1.880
1.940
1.830
1.880
31,710
+0.00(+0.00%)
Feb 18, 2009
1.770
1.880
1.670
1.880
39,676
+0.12(+6.81%)
Feb 17, 2009
1.780
1.780
1.700
1.760
45,272
-0.02(-1.12%)
Feb 13, 2009
1.830
1.830
1.720
1.780
33,239
-0.02(-1.28%)
Feb 12, 2009
1.800
1.830
1.730
1.803
35,204
+0.03(+1.86%)
Feb 11, 2009
1.860
1.860
1.730
1.770
37,538
+0.03(+1.72%)
Feb 10, 2009
1.960
1.960
1.700
1.740
81,304
-0.19(-9.84%)
Feb 09, 2009
1.880
1.960
1.800
1.930
56,344
+0.11(+6.04%)
Feb 06, 2009
1.800
1.830
1.720
1.820
39,778
+0.03(+1.68%)
Feb 05, 2009
1.710
1.790
1.660
1.790
61,138
+0.01(+0.57%)
Feb 04, 2009
1.650
1.900
1.650
1.780
79,866
+0.07(+4.09%)
Feb 03, 2009
1.820
1.830
1.650
1.710
120,217
-0.16(-8.56%)
Feb 02, 2009
1.900
1.950
1.850
1.870
29,804
-0.04(-2.10%)
Jan 30, 2009
2.020
2.020
1.860
1.910
69,113
-0.06(-3.04%)
Jan 29, 2009
1.950
2.010
1.950
1.970
60,235
-0.05(-2.48%)
Jan 28, 2009
1.990
2.020
1.960
2.020
71,830
+0.02(+0.99%)
Jan 27, 2009
1.970
2.050
1.950
2.000
29,362
-0.01(-0.49%)
Jan 26, 2009
2.100
2.100
1.960
2.010
65,289
+0.02(+1.01%)
Jan 23, 2009
2.110
2.110
1.920
1.990
46,317
-0.05(-2.45%)
Jan 22, 2009
2.200
2.200
1.910
2.040
93,508
-0.10(-4.67%)
Jan 21, 2009
2.110
2.190
1.900
2.140
125,684
+0.15(+7.54%)
Jan 20, 2009
2.210
2.220
1.990
1.990
140,903
-0.31(-13.48%)
Jan 16, 2009
2.300
2.300
2.100
2.300
46,095
+0.06(+2.68%)
Jan 15, 2009
2.080
2.240
2.050
2.240
69,219
+0.11(+5.16%)
Jan 14, 2009
2.050
2.130
2.020
2.130
57,098
+0.11(+5.45%)
Jan 13, 2009
2.080
2.180
2.020
2.020
85,956
-0.10(-4.72%)
Jan 12, 2009
2.300
2.320
2.100
2.120
95,807
-0.18(-7.83%)
Jan 09, 2009
2.290
2.320
2.180
2.300
120,763
+0.08(+3.60%)
Jan 08, 2009
2.310
2.320
2.170
2.220
47,346
-0.13(-5.53%)
Jan 07, 2009
2.350
2.350
2.200
2.350
61,670
+0.07(+3.07%)
Jan 06, 2009
2.380
2.380
2.260
2.280
105,563
-0.07(-2.98%)
Jan 05, 2009
2.290
2.350
2.270
2.350
84,619
+0.10(+4.44%)
Jan 02, 2009
2.240
2.310
2.240
2.250
70,487
+0.02(+0.90%)
Dec 31, 2008
2.200
2.267
2.150
2.230
88,482
+0.07(+3.24%)
Dec 30, 2008
2.250
2.350
2.160
2.160
77,507
-0.12(-5.13%)
Dec 29, 2008
2.350
2.350
2.250
2.277
61,285
-0.05(-2.28%)
Dec 26, 2008
2.310
2.350
2.260
2.330
46,584
+0.12(+5.43%)
Dec 24, 2008
2.350
2.350
2.210
2.210
31,902
-0.14(-5.96%)
Dec 23, 2008
2.380
2.380
2.200
2.350
93,402
-0.04(-1.67%)
Dec 22, 2008
2.380
2.390
2.250
2.390
95,317
-0.01(-0.42%)
Dec 19, 2008
2.400
2.400
2.020
2.400
253,688
+0.33(+15.94%)
Dec 18, 2008
2.380
2.420
2.000
2.070
182,785
-0.26(-11.16%)
Dec 17, 2008
2.500
2.520
2.260
2.330
118,566
-0.25(-9.69%)
Dec 16, 2008
2.470
2.650
2.250
2.580
278,683
+0.09(+3.61%)
Dec 15, 2008
2.570
2.700
2.280
2.490
184,997
+0.01(+0.40%)
Dec 12, 2008
2.430
2.900
2.250
2.480
431,377
-0.04(-1.59%)
Dec 11, 2008
3.030
3.050
2.510
2.520
216,611
-0.40(-13.70%)
Dec 10, 2008
3.030
3.200
2.825
2.920
270,980
-0.08(-2.67%)
Dec 09, 2008
3.100
3.100
2.700
3.000
310,300
-0.10(-3.23%)
Dec 08, 2008
3.170
3.190
2.880
3.100
528,842
+0.50(+19.23%)
Dec 05, 2008
2.800
2.800
2.480
2.600
156,368
-0.15(-5.45%)
Dec 04, 2008
2.760
2.850
2.650
2.750
196,073
-0.01(-0.36%)
Dec 03, 2008
2.610
2.960
2.587
2.760
327,540
+0.04(+1.47%)
Dec 02, 2008
2.800
2.800
2.050
2.720
346,220
-0.12(-4.23%)
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.