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
C3.ai, Inc.
(NY:
AI
)
29.57
+1.00 (+3.50%)
Official Closing Price
Updated: 7:00 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 (%)
Dec 31, 2010
11.57
11.76
11.56
11.65
43,166
+0.01(+0.13%)
Dec 30, 2010
11.75
11.76
11.63
11.63
34,660
-0.09(-0.79%)
Dec 29, 2010
11.58
11.73
11.53
11.73
49,141
-0.07(-0.58%)
Dec 28, 2010
11.85
11.85
11.74
11.79
37,111
-0.06(-0.53%)
Dec 27, 2010
11.89
11.97
11.80
11.86
58,682
-0.07(-0.61%)
Dec 23, 2010
12.07
12.07
11.89
11.93
59,176
-0.16(-1.33%)
Dec 22, 2010
12.25
12.29
12.06
12.09
44,202
-0.14(-1.11%)
Dec 21, 2010
12.21
12.36
12.17
12.23
55,390
+0.11(+0.88%)
Dec 20, 2010
11.73
12.25
11.68
12.12
116,029
+0.41(+3.52%)
Dec 17, 2010
11.54
11.72
11.26
11.71
245,061
+0.16(+1.39%)
Dec 16, 2010
11.61
11.68
11.54
11.55
69,266
-0.08(-0.71%)
Dec 15, 2010
11.79
11.82
11.57
11.63
140,928
-0.10(-0.87%)
Dec 14, 2010
11.77
11.95
11.65
11.73
145,981
-0.03(-0.25%)
Dec 13, 2010
11.99
11.99
11.73
11.76
138,259
-0.21(-1.78%)
Dec 10, 2010
11.98
12.10
11.95
11.97
70,823
-0.01(-0.08%)
Dec 09, 2010
12.11
12.13
11.95
11.98
39,356
-0.06(-0.52%)
Dec 08, 2010
11.93
12.18
11.83
12.05
77,303
+0.18(+1.51%)
Dec 07, 2010
12.25
12.28
11.83
11.87
157,577
-0.24(-2.00%)
Dec 06, 2010
12.14
12.14
12.05
12.11
55,641
-0.10(-0.84%)
Dec 03, 2010
12.20
12.25
12.07
12.21
55,238
-0.06(-0.51%)
Dec 02, 2010
12.38
12.38
12.20
12.27
71,456
-0.10(-0.78%)
Dec 01, 2010
12.09
12.48
12.09
12.37
153,181
+0.41(+3.45%)
Nov 30, 2010
11.45
12.16
11.31
11.96
154,940
+0.41(+3.53%)
Nov 29, 2010
11.41
11.57
11.17
11.55
68,710
+0.11(+0.93%)
Nov 26, 2010
11.36
11.47
11.29
11.44
19,579
+0.07(+0.64%)
Nov 24, 2010
11.47
11.37
11.37
11.37
46,997
-0.02(-0.17%)
Nov 23, 2010
11.73
11.73
11.17
11.39
174,526
-0.35(-3.02%)
Nov 22, 2010
12.00
12.22
11.73
11.74
90,623
-0.34(-2.85%)
Nov 19, 2010
12.05
12.10
11.80
12.09
55,503
+0.05(+0.44%)
Nov 18, 2010
11.64
12.10
11.64
12.04
62,850
+0.50(+4.38%)
Nov 17, 2010
11.45
11.56
11.35
11.53
40,519
+0.12(+1.06%)
Nov 16, 2010
11.48
11.48
11.17
11.41
126,663
-0.09(-0.80%)
Nov 15, 2010
11.60
11.70
11.46
11.50
68,881
-0.00(-0.04%)
Nov 12, 2010
11.85
11.85
11.44
11.51
85,122
-0.36(-3.03%)
Nov 11, 2010
11.98
12.04
11.86
11.87
48,136
-0.28(-2.32%)
Nov 10, 2010
12.07
12.21
11.91
12.15
76,850
+0.05(+0.40%)
Nov 09, 2010
12.38
12.38
12.05
12.10
52,717
-0.27(-2.20%)
Nov 08, 2010
12.59
12.60
12.13
12.37
101,245
+0.02(+0.20%)
Nov 05, 2010
11.92
12.37
11.92
12.35
100,967
+0.44(+3.71%)
Nov 04, 2010
11.82
11.90
11.79
11.90
113,397
+0.21(+1.83%)
Nov 03, 2010
11.62
11.73
11.46
11.69
98,693
+0.16(+1.39%)
Nov 02, 2010
11.22
11.65
11.11
11.53
102,505
+0.44(+3.94%)
Nov 01, 2010
11.60
11.60
11.05
11.09
148,903
-0.41(-3.55%)
Oct 29, 2010
11.12
11.60
11.07
11.50
121,903
+0.46(+4.18%)
Oct 28, 2010
11.27
11.37
11.03
11.04
61,598
-0.14(-1.26%)
Oct 27, 2010
11.38
11.38
11.05
11.18
103,955
-0.52(-4.44%)
Oct 25, 2010
11.52
11.71
11.37
11.70
92,676
+0.28(+2.47%)
Oct 22, 2010
11.47
11.47
11.33
11.42
66,992
+0.01(+0.09%)
Oct 21, 2010
11.39
11.46
11.27
11.41
103,675
+0.02(+0.21%)
Oct 20, 2010
11.32
11.43
11.30
11.39
97,543
+0.16(+1.43%)
Oct 19, 2010
11.32
11.47
11.17
11.23
97,086
-0.18(-1.57%)
Oct 18, 2010
11.35
11.52
11.27
11.40
95,500
+0.11(+0.95%)
Oct 15, 2010
11.55
11.64
11.30
11.30
96,030
-0.12(-1.06%)
Oct 14, 2010
11.39
11.43
11.35
11.42
79,490
+0.01(+0.09%)
Oct 13, 2010
11.41
11.43
11.39
11.41
208,632
+0.00(+0.04%)
Oct 12, 2010
11.37
11.44
11.35
11.40
94,242
+0.03(+0.30%)
Oct 11, 2010
11.36
11.50
11.32
11.37
108,940
-0.03(-0.30%)
Oct 08, 2010
11.40
11.41
11.02
11.40
97,123
+0.08(+0.73%)
Oct 07, 2010
11.41
11.42
11.31
11.32
273
-0.05(-0.43%)
Oct 06, 2010
11.35
11.42
11.35
11.37
50,080
-0.01(-0.09%)
Oct 05, 2010
11.20
11.42
11.17
11.38
71,975
+0.19(+1.69%)
Oct 04, 2010
11.39
11.41
11.14
11.19
70,533
-0.13(-1.16%)
Oct 01, 2010
11.32
11.38
11.20
11.32
62,243
+0.01(+0.09%)
Sep 30, 2010
11.25
11.40
10.96
11.31
459
+0.14(+1.26%)
Sep 29, 2010
11.46
11.50
10.93
11.17
118,645
-0.28(-2.46%)
Sep 28, 2010
11.45
11.50
11.24
11.45
2,663
-0.14(-1.17%)
Sep 27, 2010
11.74
11.76
11.58
11.59
141,973
-0.07(-0.58%)
Sep 24, 2010
11.25
11.69
11.21
11.66
87,082
+0.53(+4.80%)
Sep 23, 2010
11.46
11.46
11.00
11.12
352
-0.36(-3.17%)
Sep 22, 2010
11.60
11.61
11.35
11.49
114,373
-0.07(-0.63%)
Sep 21, 2010
11.14
11.63
11.14
11.56
226,508
+0.45(+4.06%)
Sep 20, 2010
10.62
11.14
10.31
11.11
122,558
+0.49(+4.57%)
Sep 17, 2010
10.62
10.96
10.62
10.62
131,643
-0.26(-2.36%)
Sep 15, 2010
10.75
10.91
10.62
10.88
27,749
+0.13(+1.22%)
Sep 14, 2010
10.87
10.90
10.72
10.75
43,656
-0.17(-1.60%)
Sep 13, 2010
10.67
10.94
10.59
10.92
111,726
+0.35(+3.35%)
Sep 10, 2010
10.52
10.66
10.44
10.57
79,258
+0.05(+0.51%)
Sep 09, 2010
10.45
10.54
10.40
10.52
60,925
+0.16(+1.59%)
Sep 08, 2010
10.07
10.36
10.06
10.35
119,631
+0.28(+2.80%)
Sep 07, 2010
10.31
10.31
10.02
10.07
436
-0.24(-2.31%)
Sep 03, 2010
10.00
10.31
9.895
10.31
71,336
+0.41(+4.12%)
Sep 02, 2010
10.17
10.17
9.861
9.900
218
-0.20(-1.97%)
Sep 01, 2010
9.667
10.10
9.667
10.10
154,574
+0.49(+5.10%)
Aug 31, 2010
9.608
9.671
9.375
9.608
823
+0.17(+1.75%)
Aug 30, 2010
9.419
9.468
9.336
9.443
55,337
+0.02(+0.26%)
Aug 27, 2010
9.419
9.579
9.327
9.419
241,801
+0.06(+0.67%)
Aug 26, 2010
9.492
9.603
9.307
9.356
306
-0.08(-0.87%)
Aug 25, 2010
9.438
9.477
9.361
9.438
302
-0.01(-0.10%)
Aug 24, 2010
9.434
9.555
9.259
9.448
1,231
-0.06(-0.61%)
Aug 23, 2010
9.764
9.871
9.487
9.506
114,342
-0.16(-1.66%)
Aug 20, 2010
9.652
9.701
9.487
9.667
103,895
-0.05(-0.50%)
Aug 19, 2010
9.900
9.900
9.482
9.715
457
-0.18(-1.86%)
Aug 18, 2010
9.914
10.12
9.875
9.900
174,787
-0.02(-0.24%)
Aug 17, 2010
9.705
10.07
9.574
9.924
731
+0.25(+2.56%)
Aug 16, 2010
9.613
9.686
9.516
9.676
99,059
+0.00(+0.05%)
Aug 13, 2010
9.671
9.769
9.448
9.671
128,346
-0.16(-1.63%)
Aug 12, 2010
9.536
9.837
9.351
9.832
120,208
+0.15(+1.55%)
Aug 11, 2010
9.662
9.793
9.502
9.681
188,861
-0.15(-1.53%)
Aug 10, 2010
10.09
10.13
9.744
9.832
566
-0.32(-3.11%)
Aug 09, 2010
9.812
10.18
9.720
10.15
116,309
+0.41(+4.19%)
Aug 06, 2010
9.739
9.788
9.545
9.739
53,547
-0.13(-1.28%)
Aug 05, 2010
9.652
9.929
9.652
9.866
163,463
+0.19(+1.96%)
Aug 04, 2010
9.628
9.871
9.625
9.676
120,892
+0.04(+0.40%)
Aug 03, 2010
9.628
9.681
9.579
9.637
73,458
-0.04(-0.45%)
Aug 02, 2010
9.812
9.866
9.584
9.681
96,946
-0.06(-0.65%)
Jul 30, 2010
9.744
9.759
9.497
9.744
83,851
+0.16(+1.62%)
Jul 29, 2010
9.710
9.730
9.293
9.589
143,223
+0.22(+2.38%)
Jul 28, 2010
9.375
9.531
9.288
9.366
78,014
-0.01(-0.10%)
Jul 27, 2010
9.463
9.681
9.317
9.375
125,124
-0.03(-0.31%)
Jul 26, 2010
8.933
9.443
8.856
9.404
142,856
+0.47(+5.21%)
Jul 23, 2010
8.759
8.953
8.696
8.938
126,041
+0.14(+1.54%)
Jul 22, 2010
8.851
8.899
8.700
8.802
127,444
+0.04(+0.50%)
Jul 21, 2010
8.880
8.919
8.628
8.759
142,455
-0.16(-1.80%)
Jul 20, 2010
8.521
8.924
8.365
8.919
156,716
+0.32(+3.67%)
Jul 19, 2010
8.613
8.666
8.448
8.603
77,427
-0.03(-0.39%)
Jul 16, 2010
8.637
8.846
8.603
8.637
129,734
-0.22(-2.47%)
Jul 15, 2010
9.011
9.016
8.739
8.856
89,921
-0.17(-1.94%)
Jul 14, 2010
9.200
9.225
8.919
9.031
82,405
-0.17(-1.90%)
Jul 13, 2010
9.205
9.361
9.074
9.205
1,202
-0.08(-0.89%)
Jul 12, 2010
9.395
9.434
9.268
9.288
43,473
-0.17(-1.85%)
Jul 09, 2010
9.463
9.468
9.142
9.463
125,178
+0.15(+1.62%)
Jul 08, 2010
9.312
9.312
9.084
9.312
364
+0.17(+1.86%)
Jul 07, 2010
9.142
9.142
8.861
9.142
889
+0.25(+2.78%)
Jul 06, 2010
8.895
9.069
8.793
8.895
615
-0.06(-0.65%)
Jul 02, 2010
8.953
9.099
8.807
8.953
62,616
-0.08(-0.91%)
Jul 01, 2010
9.215
9.215
8.827
9.035
96,114
-0.11(-1.17%)
Jun 30, 2010
9.142
9.181
9.039
9.142
963
+0.03(+0.32%)
Jun 29, 2010
9.215
9.298
9.040
9.113
81,459
-0.39(-4.14%)
Jun 25, 2010
9.506
9.594
9.011
9.506
1,306,232
+0.03(+0.36%)
Jun 24, 2010
9.472
9.536
9.375
9.472
123,225
-0.02(-0.20%)
Jun 23, 2010
9.832
9.880
9.419
9.492
121,903
-0.35(-3.60%)
Jun 22, 2010
9.832
9.929
9.773
9.846
72,001
+0.00(+0.05%)
Jun 21, 2010
9.909
9.909
9.811
9.841
38,381
+0.02(+0.20%)
Jun 18, 2010
9.822
9.890
9.725
9.822
80,384
-0.06(-0.59%)
Jun 17, 2010
9.905
9.968
9.725
9.880
82,656
-0.05(-0.49%)
Jun 16, 2010
9.691
10.03
9.691
9.929
31,140
+0.12(+1.19%)
Jun 15, 2010
9.662
9.812
9.569
9.812
59,184
+0.17(+1.81%)
Jun 14, 2010
9.468
9.662
9.356
9.637
56,012
+0.29(+3.12%)
Jun 11, 2010
9.327
9.370
9.290
9.346
18,226
-0.01(-0.10%)
Jun 10, 2010
9.230
9.356
8.827
9.356
34,653
+0.29(+3.22%)
Jun 09, 2010
9.239
9.322
9.064
9.064
30,911
-0.15(-1.64%)
Jun 08, 2010
9.069
9.215
9.004
9.215
55,462
+0.12(+1.37%)
Jun 07, 2010
9.103
9.176
9.060
9.090
90,450
+0.02(+0.23%)
Jun 04, 2010
9.069
9.346
9.026
9.069
52,148
-0.17(-1.84%)
Jun 03, 2010
9.157
9.375
9.055
9.239
52,807
+0.09(+1.01%)
Jun 02, 2010
9.079
9.171
8.851
9.147
77,670
+0.07(+0.75%)
Jun 01, 2010
9.191
9.579
9.060
9.079
67,888
-0.15(-1.58%)
May 28, 2010
9.225
9.283
9.167
9.225
27,735
+0.07(+0.74%)
May 27, 2010
8.972
9.167
8.725
9.157
36,791
+0.34(+3.83%)
May 26, 2010
8.744
8.943
8.706
8.819
65,357
+0.13(+1.54%)
May 25, 2010
8.696
8.696
8.162
8.686
193,602
-0.06(-0.67%)
May 24, 2010
8.739
8.817
8.720
8.744
53,271
+0.03(+0.39%)
May 21, 2010
8.764
9.011
8.691
8.710
126,371
-0.16(-1.81%)
May 20, 2010
9.414
9.536
8.778
8.870
176,779
-0.72(-7.49%)
May 19, 2010
9.710
9.900
9.487
9.589
167,259
-0.29(-2.90%)
May 18, 2010
10.22
10.22
9.856
9.875
63,767
-0.27(-2.63%)
May 17, 2010
10.00
10.32
9.803
10.14
127,400
+0.27(+2.75%)
May 14, 2010
9.871
9.968
9.521
9.871
195,538
+0.26(+2.68%)
May 13, 2010
9.652
9.739
9.443
9.613
84,337
-0.08(-0.80%)
May 12, 2010
9.074
9.710
9.035
9.691
117,222
+0.59(+6.51%)
May 11, 2010
9.276
9.307
9.094
9.099
71,466
-0.04(-0.43%)
May 10, 2010
9.336
9.380
9.021
9.137
67,701
-0.35(-3.73%)
May 07, 2010
9.249
9.603
8.788
9.492
139,017
+0.15(+1.56%)
May 06, 2010
9.987
9.987
8.929
9.346
167,230
-0.60(-6.05%)
May 05, 2010
9.783
9.992
9.783
9.948
112,330
+0.07(+0.69%)
May 04, 2010
9.953
9.997
9.851
9.880
96,481
-0.19(-1.88%)
May 03, 2010
9.856
10.09
9.856
10.07
51,471
+0.28(+2.88%)
Apr 30, 2010
10.07
10.14
9.778
9.788
52,871
-0.24(-2.37%)
Apr 29, 2010
10.03
10.06
9.992
10.03
121,738
+0.01(+0.15%)
Apr 28, 2010
9.968
10.03
9.856
10.01
77,190
+0.04(+0.40%)
Apr 27, 2010
10.03
10.03
9.856
9.971
42,863
-0.03(-0.30%)
Apr 26, 2010
9.880
10.05
9.880
10.00
96,369
+0.08(+0.78%)
Apr 23, 2010
9.875
9.934
9.817
9.924
81,192
+0.09(+0.94%)
Apr 22, 2010
9.744
9.934
9.628
9.832
114,620
-0.01(-0.10%)
Apr 21, 2010
9.783
9.856
9.783
9.841
29,521
+0.02(+0.20%)
Apr 20, 2010
9.871
9.875
9.691
9.822
74,901
+0.03(+0.30%)
Apr 19, 2010
9.817
9.817
9.720
9.793
86,984
+0.01(+0.15%)
Apr 16, 2010
9.894
9.895
9.720
9.778
222,135
-0.12(-1.23%)
Apr 15, 2010
9.953
9.953
9.841
9.900
80,553
+0.05(+0.54%)
Apr 14, 2010
9.589
9.934
9.589
9.846
129,765
+0.32(+3.36%)
Apr 13, 2010
9.356
9.555
9.322
9.526
62,591
+0.17(+1.82%)
Apr 12, 2010
9.254
9.375
9.254
9.356
31,226
+0.04(+0.42%)
Apr 09, 2010
9.332
9.346
9.181
9.317
29,241
-0.08(-0.83%)
Apr 08, 2010
9.239
9.458
8.888
9.395
103,300
+0.19(+2.03%)
Apr 07, 2010
8.764
9.458
8.764
9.208
129,001
+0.42(+4.72%)
Apr 06, 2010
8.798
8.802
8.739
8.793
74,424
+0.03(+0.33%)
Apr 05, 2010
8.802
8.895
8.715
8.764
57,061
+0.01(+0.11%)
Apr 01, 2010
8.696
8.754
8.754
8.754
39,751
+0.10(+1.18%)
Mar 31, 2010
8.749
8.764
8.648
8.652
55,314
-0.07(-0.83%)
Mar 30, 2010
8.666
8.822
8.666
8.725
66,181
+0.02(+0.18%)
Mar 29, 2010
8.710
8.778
8.637
8.709
52,243
-0.05(-0.57%)
Mar 26, 2010
8.739
8.807
8.724
8.759
66,136
+0.02(+0.22%)
Mar 25, 2010
8.793
8.793
8.691
8.739
71,958
+0.02(+0.28%)
Mar 24, 2010
8.764
8.880
8.666
8.715
116,624
-0.05(-0.55%)
Mar 23, 2010
8.749
8.875
8.725
8.764
168,091
+0.00(+0.00%)
Mar 22, 2010
9.045
9.123
8.739
8.764
35,566
-0.41(-4.50%)
Mar 19, 2010
8.734
9.215
8.710
9.176
221,787
+0.49(+5.59%)
Mar 18, 2010
8.802
8.992
8.666
8.691
146,774
-0.17(-1.97%)
Mar 17, 2010
8.943
8.943
8.812
8.866
23,535
-0.03(-0.33%)
Mar 16, 2010
9.026
9.060
8.793
8.895
37,041
-0.14(-1.51%)
Mar 15, 2010
9.031
9.050
9.011
9.031
32,137
+0.00(+0.00%)
Mar 12, 2010
9.196
9.210
8.977
9.031
121,965
-0.04(-0.48%)
Mar 11, 2010
9.035
9.079
8.963
9.074
107,001
+0.03(+0.38%)
Mar 10, 2010
9.006
9.103
8.936
9.040
48,278
+0.11(+1.20%)
Mar 09, 2010
8.972
9.133
8.933
8.933
195,487
-0.04(-0.43%)
Mar 08, 2010
8.904
8.977
8.759
8.972
113,248
+0.06(+0.71%)
Mar 05, 2010
8.982
8.982
8.749
8.909
30,919
-0.08(-0.86%)
Mar 04, 2010
8.890
9.031
8.734
8.987
53,440
+0.10(+1.09%)
Mar 03, 2010
8.904
8.919
8.681
8.890
88,646
+0.08(+0.88%)
Mar 02, 2010
8.836
8.953
8.807
8.812
44,548
-0.02(-0.22%)
Mar 01, 2010
8.890
9.118
8.812
8.832
47,817
+0.03(+0.33%)
Feb 26, 2010
8.754
8.841
8.666
8.802
18,063
+0.02(+0.21%)
Feb 25, 2010
8.666
8.788
8.666
8.784
43,047
-0.03(-0.37%)
Feb 24, 2010
8.997
9.018
8.696
8.817
106,627
-0.10(-1.14%)
Feb 23, 2010
8.861
8.997
8.764
8.919
72,856
+0.08(+0.93%)
Feb 22, 2010
8.691
9.060
8.666
8.836
99,644
+0.21(+2.42%)
Feb 19, 2010
8.657
8.691
8.545
8.628
39,726
+0.03(+0.40%)
Feb 18, 2010
8.467
8.637
8.395
8.594
50,781
+0.21(+2.49%)
Feb 17, 2010
8.637
8.637
8.215
8.385
232,380
-0.16(-1.88%)
Feb 16, 2010
8.263
8.564
8.263
8.545
70,900
+0.34(+4.08%)
Feb 12, 2010
8.399
8.210
8.210
8.210
72,500
-0.12(-1.40%)
Feb 11, 2010
7.404
8.467
7.404
8.327
347,540
+1.12(+15.57%)
Feb 10, 2010
7.132
7.278
7.122
7.205
36,511
-0.01(-0.10%)
Feb 09, 2010
7.564
7.564
7.163
7.212
44,878
-0.28(-3.73%)
Feb 08, 2010
7.244
7.491
7.127
7.491
14,619
+0.23(+3.18%)
Feb 05, 2010
7.491
7.564
7.239
7.260
24,926
-0.22(-2.89%)
Feb 04, 2010
7.341
7.477
7.137
7.477
123,545
+0.14(+1.92%)
Feb 03, 2010
7.404
7.404
7.166
7.336
31,587
-0.06(-0.85%)
Feb 02, 2010
7.356
7.399
7.326
7.399
14,108
+0.11(+1.46%)
Feb 01, 2010
7.331
7.414
7.234
7.292
19,206
-0.04(-0.53%)
Jan 29, 2010
7.424
7.462
7.234
7.331
28,056
-0.07(-0.98%)
Jan 28, 2010
7.263
7.528
7.224
7.404
36,522
+0.15(+2.01%)
Jan 27, 2010
6.991
7.258
6.991
7.258
34,396
+0.15(+2.12%)
Jan 26, 2010
7.258
7.263
7.108
7.108
24,561
-0.16(-2.14%)
Jan 25, 2010
7.273
7.273
6.885
7.263
37,261
+0.01(+0.20%)
Jan 22, 2010
7.705
7.759
7.210
7.249
53,184
-0.55(-7.04%)
Jan 21, 2010
7.817
7.860
7.616
7.797
66,063
-0.07(-0.86%)
Jan 20, 2010
7.768
7.943
7.744
7.865
34,763
+0.09(+1.12%)
Jan 19, 2010
7.996
7.996
7.710
7.778
54,329
-0.01(-0.19%)
Jan 15, 2010
7.851
7.793
7.793
7.793
22,244
-0.06(-0.74%)
Jan 14, 2010
7.759
8.108
7.759
7.851
46,387
+0.01(+0.12%)
Jan 13, 2010
7.812
7.846
7.778
7.841
23,659
+0.00(+0.00%)
Jan 12, 2010
7.681
7.841
7.681
7.841
23,857
+0.13(+1.70%)
Jan 11, 2010
7.817
7.870
7.652
7.710
23,103
-0.11(-1.37%)
Jan 08, 2010
7.797
7.817
7.705
7.817
89,832
+0.02(+0.31%)
Jan 07, 2010
7.851
7.880
7.744
7.793
114,134
-0.01(-0.19%)
Jan 06, 2010
7.841
7.880
7.661
7.807
69,322
-0.00(-0.06%)
Jan 05, 2010
7.579
7.859
7.579
7.812
28,060
+0.16(+2.09%)
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.