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
Yamana Gold
(NY:
AUY
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Mar 31, 2023
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
8.491
8.571
8.455
8.511
5,443,952
+0.07(+0.87%)
Dec 30, 2010
8.497
8.517
8.404
8.438
5,718,743
-0.04(-0.47%)
Dec 29, 2010
8.537
8.551
8.431
8.478
7,053,228
+0.02(+0.24%)
Dec 28, 2010
8.332
8.477
8.259
8.458
9,650,864
+0.25(+3.07%)
Dec 27, 2010
8.225
8.259
8.119
8.206
5,604,802
-0.05(-0.56%)
Dec 23, 2010
8.119
8.278
8.093
8.252
7,090,870
+0.09(+1.06%)
Dec 22, 2010
8.239
8.292
8.159
8.166
6,910,161
-0.11(-1.28%)
Dec 21, 2010
8.172
8.272
8.106
8.272
7,548,880
+0.11(+1.30%)
Dec 20, 2010
8.166
8.206
8.066
8.166
8,083,068
+0.09(+1.07%)
Dec 17, 2010
8.106
8.159
8.007
8.079
10,689,867
-0.06(-0.73%)
Dec 16, 2010
8.119
8.139
7.993
8.139
10,275,652
-0.03(-0.41%)
Dec 15, 2010
8.239
8.338
8.152
8.172
11,730,093
-0.17(-1.99%)
Dec 14, 2010
8.318
8.451
8.259
8.338
10,915,514
+0.05(+0.56%)
Dec 13, 2010
8.312
8.438
8.265
8.292
10,765,880
+0.09(+1.13%)
Dec 10, 2010
8.179
8.265
8.126
8.199
10,316,236
-0.03(-0.40%)
Dec 09, 2010
8.245
8.298
8.139
8.232
9,753,160
+0.09(+1.06%)
Dec 08, 2010
8.206
8.255
8.026
8.146
14,868,654
-0.09(-1.05%)
Dec 07, 2010
8.663
8.710
8.225
8.232
29,909,138
-0.16(-1.90%)
Dec 06, 2010
8.371
8.464
8.272
8.391
13,416,119
+0.08(+0.96%)
Dec 03, 2010
8.066
8.338
8.012
8.312
22,170,954
+0.34(+4.33%)
Dec 02, 2010
7.973
8.040
7.907
7.967
11,450,916
+0.05(+0.67%)
Dec 01, 2010
7.847
8.007
7.774
7.914
16,919,982
+0.17(+2.14%)
Nov 30, 2010
7.562
7.827
7.562
7.748
14,900,467
+0.23(+3.09%)
Nov 29, 2010
7.423
7.529
7.330
7.516
7,859,462
+0.05(+0.62%)
Nov 26, 2010
7.449
7.469
7.383
7.469
3,864,600
-0.07(-0.88%)
Nov 24, 2010
7.589
7.536
7.536
7.536
6,909,209
+0.01(+0.09%)
Nov 23, 2010
7.628
7.701
7.509
7.529
14,485,092
-0.16(-2.07%)
Nov 22, 2010
7.602
7.708
7.547
7.688
9,552,122
+0.07(+0.87%)
Nov 19, 2010
7.536
7.695
7.483
7.622
7,961,184
+0.03(+0.44%)
Nov 18, 2010
7.522
7.655
7.509
7.589
10,785,095
+0.20(+2.69%)
Nov 17, 2010
7.396
7.562
7.343
7.390
11,795,777
-0.03(-0.45%)
Nov 16, 2010
7.449
7.536
7.350
7.423
22,838,006
-0.18(-2.36%)
Nov 15, 2010
7.814
7.821
7.589
7.602
11,908,816
-0.16(-2.05%)
Nov 12, 2010
7.821
8.007
7.642
7.761
21,431,242
-0.23(-2.90%)
Nov 11, 2010
7.794
8.007
7.748
7.993
18,535,812
+0.22(+2.82%)
Nov 10, 2010
7.841
7.841
7.509
7.774
28,945,084
+0.07(+0.95%)
Nov 09, 2010
8.079
8.292
7.622
7.701
36,843,096
-0.19(-2.44%)
Nov 08, 2010
7.755
7.934
7.649
7.894
20,755,718
+0.13(+1.71%)
Nov 05, 2010
7.609
7.841
7.582
7.761
18,625,098
+0.16(+2.09%)
Nov 04, 2010
7.562
7.635
7.542
7.602
34,312,948
+0.46(+6.50%)
Nov 03, 2010
7.304
7.304
7.065
7.138
23,748,076
-0.18(-2.45%)
Nov 02, 2010
7.337
7.350
7.277
7.317
7,772,651
+0.04(+0.55%)
Nov 01, 2010
7.330
7.350
7.218
7.277
8,648,701
-0.01(-0.09%)
Oct 29, 2010
7.251
7.291
7.218
7.284
9,119,133
+0.07(+1.01%)
Oct 28, 2010
7.105
7.257
7.047
7.211
12,176,466
+0.19(+2.64%)
Oct 27, 2010
7.032
7.045
6.900
7.026
11,941,708
-0.14(-1.94%)
Oct 25, 2010
7.264
7.291
7.132
7.165
10,642,772
+0.07(+0.93%)
Oct 22, 2010
7.079
7.125
6.986
7.098
8,289,068
+0.03(+0.47%)
Oct 21, 2010
7.204
7.291
6.999
7.065
14,017,711
-0.14(-1.93%)
Oct 20, 2010
7.085
7.271
7.045
7.204
14,788,121
+0.15(+2.07%)
Oct 19, 2010
7.125
7.171
6.979
7.059
19,023,116
-0.34(-4.66%)
Oct 18, 2010
7.364
7.430
7.291
7.403
13,008,619
-0.07(-0.89%)
Oct 15, 2010
7.682
7.715
7.436
7.470
18,192,782
-0.23(-2.93%)
Oct 14, 2010
7.794
7.854
7.655
7.695
12,721,736
-0.09(-1.19%)
Oct 13, 2010
7.728
7.874
7.708
7.788
13,808,167
+0.17(+2.17%)
Oct 12, 2010
7.662
7.702
7.536
7.622
12,158,821
-0.09(-1.20%)
Oct 11, 2010
7.695
7.735
7.529
7.715
12,503,214
+0.07(+0.87%)
Oct 08, 2010
7.649
7.708
7.596
7.649
10,415,788
+0.05(+0.61%)
Oct 07, 2010
7.887
7.894
7.456
7.602
34,969
-0.22(-2.80%)
Oct 06, 2010
7.827
7.887
7.721
7.821
14,864,838
+0.05(+0.60%)
Oct 05, 2010
7.662
7.907
7.649
7.774
64,008
+0.30(+3.99%)
Oct 04, 2010
7.536
7.576
7.383
7.476
10,339,899
-0.11(-1.48%)
Oct 01, 2010
7.589
7.728
7.569
7.589
12,059,485
+0.03(+0.44%)
Sep 30, 2010
7.741
7.755
7.430
7.556
18,722,104
-0.11(-1.38%)
Sep 29, 2010
7.635
7.711
7.470
7.662
27,681
+0.07(+0.96%)
Sep 28, 2010
7.238
7.622
7.145
7.589
4,416
+0.31(+4.28%)
Sep 27, 2010
7.403
7.403
7.251
7.277
8,020,134
-0.07(-0.90%)
Sep 24, 2010
7.476
7.476
7.271
7.344
12,377,458
+0.03(+0.36%)
Sep 23, 2010
7.284
7.430
7.251
7.317
49,818
+0.02(+0.27%)
Sep 22, 2010
7.344
7.423
7.258
7.297
15,353,975
+0.05(+0.64%)
Sep 21, 2010
7.046
7.324
6.966
7.251
40,865
+0.15(+2.14%)
Sep 20, 2010
7.145
7.218
7.079
7.099
8,512,514
-0.01(-0.09%)
Sep 17, 2010
7.105
7.310
7.059
7.105
20,572,614
+0.13(+1.90%)
Sep 15, 2010
6.960
7.026
6.887
6.973
10,841,000
+0.02(+0.29%)
Sep 14, 2010
6.808
7.046
6.794
6.953
24,257
+0.26(+3.96%)
Sep 13, 2010
6.715
6.768
6.669
6.689
7,147,189
-0.02(-0.30%)
Sep 10, 2010
6.616
6.794
6.616
6.708
5,531,457
+0.05(+0.70%)
Sep 09, 2010
6.821
6.841
6.649
6.662
29,506
-0.12(-1.76%)
Sep 08, 2010
6.947
6.980
6.768
6.781
34,803
-0.12(-1.73%)
Sep 07, 2010
6.933
6.993
6.880
6.900
13,360
+0.03(+0.38%)
Sep 03, 2010
6.808
6.907
6.715
6.874
9,092,068
+0.06(+0.87%)
Sep 02, 2010
6.715
6.847
6.655
6.814
12,198
+0.15(+2.18%)
Sep 01, 2010
6.794
6.808
6.629
6.669
9,791,643
-0.01(-0.20%)
Aug 31, 2010
6.682
6.907
6.669
6.682
72,491
-0.15(-2.13%)
Aug 30, 2010
6.821
6.867
6.761
6.827
9,179,737
+0.02(+0.29%)
Aug 27, 2010
6.735
6.854
6.652
6.808
15,426,544
+0.06(+0.88%)
Aug 26, 2010
6.748
6.841
6.715
6.748
46,414
+0.02(+0.30%)
Aug 25, 2010
6.543
6.755
6.503
6.728
49,390
+0.25(+3.88%)
Aug 24, 2010
6.543
6.682
6.470
6.477
18,012
-0.21(-3.17%)
Aug 23, 2010
6.616
6.728
6.536
6.689
9,701,371
+0.04(+0.60%)
Aug 20, 2010
6.629
6.669
6.550
6.649
6,831,985
-0.09(-1.28%)
Aug 19, 2010
6.867
6.887
6.662
6.735
59,704
-0.10(-1.45%)
Aug 18, 2010
6.689
6.861
6.616
6.834
116,143
+0.09(+1.37%)
Aug 17, 2010
6.589
6.741
6.523
6.741
39,156
+0.20(+3.03%)
Aug 16, 2010
6.523
6.576
6.510
6.543
6,082,121
+0.11(+1.64%)
Aug 13, 2010
6.437
6.603
6.437
6.437
5,503,193
-0.11(-1.62%)
Aug 12, 2010
6.417
6.550
6.391
6.543
10,257,342
+0.22(+3.45%)
Aug 11, 2010
6.477
6.517
6.285
6.325
10,014,915
-0.19(-2.94%)
Aug 10, 2010
6.470
6.576
6.391
6.517
24,594
-0.03(-0.40%)
Aug 09, 2010
6.642
6.655
6.503
6.543
7,597,990
-0.06(-0.90%)
Aug 06, 2010
6.603
6.741
6.490
6.603
14,137,332
+0.15(+2.36%)
Aug 05, 2010
6.417
6.503
6.364
6.450
8,858,068
+0.02(+0.31%)
Aug 04, 2010
6.450
6.477
6.391
6.431
91,325
+0.11(+1.78%)
Aug 03, 2010
6.225
6.371
6.225
6.318
67,901
+0.12(+1.92%)
Aug 02, 2010
6.232
6.345
6.173
6.199
7,900,627
-0.03(-0.53%)
Jul 30, 2010
6.232
6.259
6.087
6.232
9,187,329
+0.11(+1.84%)
Jul 29, 2010
6.120
6.199
6.073
6.120
3,468
+0.03(+0.43%)
Jul 28, 2010
6.073
6.153
6.060
6.093
8,997,468
+0.02(+0.33%)
Jul 27, 2010
6.245
6.278
6.067
6.073
61,058
-0.19(-2.96%)
Jul 26, 2010
6.358
6.364
6.239
6.259
6,837,223
-0.05(-0.73%)
Jul 23, 2010
6.318
6.378
6.265
6.305
9,324,323
-0.01(-0.10%)
Jul 22, 2010
6.245
6.348
6.225
6.311
19,683
+0.12(+1.92%)
Jul 21, 2010
6.311
6.311
6.139
6.192
8,822,498
-0.06(-0.95%)
Jul 20, 2010
6.093
6.295
6.093
6.252
54,852
+0.11(+1.83%)
Jul 19, 2010
6.272
6.278
6.060
6.139
13,997,989
-0.17(-2.62%)
Jul 16, 2010
6.305
6.464
6.285
6.305
12,611,282
-0.20(-3.05%)
Jul 15, 2010
6.583
6.583
6.417
6.503
9,176,957
-0.01(-0.20%)
Jul 14, 2010
6.424
6.603
6.407
6.517
46,083
+0.08(+1.23%)
Jul 13, 2010
6.616
6.622
6.437
6.437
76,504
+0.01(+0.21%)
Jul 12, 2010
6.483
6.543
6.391
6.424
7,745,584
-0.08(-1.22%)
Jul 09, 2010
6.503
6.583
6.457
6.503
9,830,810
+0.14(+2.18%)
Jul 08, 2010
6.490
6.543
6.292
6.364
83,958
-0.08(-1.31%)
Jul 07, 2010
6.232
6.470
6.212
6.449
12,871,057
+0.18(+2.82%)
Jul 06, 2010
6.431
6.490
6.245
6.272
52,282
-0.19(-2.87%)
Jul 02, 2010
6.457
6.603
6.411
6.457
11,326,048
-0.03(-0.51%)
Jul 01, 2010
6.768
6.801
6.384
6.490
4,534
-0.32(-4.76%)
Jun 30, 2010
6.781
6.913
6.775
6.814
16,193
-0.01(-0.19%)
Jun 29, 2010
6.880
6.960
6.775
6.827
7,361
-0.27(-3.78%)
Jun 25, 2010
7.095
7.175
6.953
7.095
12,767,234
+0.23(+3.37%)
Jun 24, 2010
6.844
7.023
6.838
6.864
53,339
-0.04(-0.57%)
Jun 23, 2010
6.825
6.963
6.772
6.904
12,436,359
+0.01(+0.10%)
Jun 22, 2010
7.010
7.102
6.877
6.897
4,948
-0.12(-1.69%)
Jun 21, 2010
7.327
7.346
6.970
7.016
15,853,000
-0.24(-3.37%)
Jun 18, 2010
7.261
7.320
7.188
7.261
15,537,262
+0.19(+2.71%)
Jun 17, 2010
7.109
7.155
7.043
7.069
14,527,257
+0.09(+1.33%)
Jun 16, 2010
6.891
7.043
6.871
6.977
8,493,855
+0.05(+0.76%)
Jun 15, 2010
6.785
6.977
6.764
6.924
36,350
+0.16(+2.34%)
Jun 14, 2010
6.957
7.003
6.739
6.765
14,316,235
-0.23(-3.31%)
Jun 11, 2010
7.036
7.076
6.963
6.996
9,769,777
-0.01(-0.19%)
Jun 10, 2010
7.010
7.128
6.963
7.010
4,188
-0.02(-0.28%)
Jun 09, 2010
7.201
7.234
7.003
7.029
12,306,102
-0.20(-2.83%)
Jun 08, 2010
7.221
7.360
7.142
7.234
16,106
+0.09(+1.30%)
Jun 07, 2010
6.924
7.254
6.864
7.142
17,097,444
+0.20(+2.95%)
Jun 04, 2010
6.937
7.148
6.884
6.937
16,065,703
-0.24(-3.31%)
Jun 03, 2010
7.214
7.234
7.036
7.175
9,639,914
-0.04(-0.55%)
Jun 02, 2010
7.023
7.241
6.970
7.214
44,979
+0.15(+2.15%)
Jun 01, 2010
7.148
7.327
7.049
7.062
4,014
-0.05(-0.65%)
May 28, 2010
7.109
7.181
7.029
7.109
10,566,381
-0.03(-0.46%)
May 27, 2010
6.937
7.221
6.924
7.142
15,347,406
+0.23(+3.35%)
May 26, 2010
7.016
7.062
6.884
6.910
4,218
+0.01(+0.10%)
May 25, 2010
6.587
6.924
6.521
6.904
71,288
+0.22(+3.36%)
May 24, 2010
6.699
6.838
6.679
6.679
12,852,445
+0.05(+0.70%)
May 21, 2010
6.593
6.758
6.527
6.633
23,808,388
-0.04(-0.59%)
May 20, 2010
6.679
6.772
6.620
6.673
2,836
-0.37(-5.25%)
May 19, 2010
7.247
7.254
6.825
7.043
30,155,644
-0.34(-4.57%)
May 18, 2010
7.267
7.459
7.208
7.380
15,119
+0.05(+0.63%)
May 17, 2010
7.545
7.578
7.274
7.333
18,977,852
-0.23(-3.06%)
May 14, 2010
7.564
7.670
7.346
7.564
22,542,334
+0.09(+1.15%)
May 13, 2010
7.571
7.697
7.446
7.479
17,249,782
-0.32(-4.15%)
May 12, 2010
7.723
7.816
7.551
7.802
26,815,540
+0.28(+3.69%)
May 11, 2010
7.533
7.650
7.512
7.525
261,923
+0.46(+6.55%)
May 10, 2010
7.095
7.115
7.023
7.062
19,155,198
+0.02(+0.28%)
May 07, 2010
7.102
7.214
6.838
7.043
39,338,860
+0.09(+1.23%)
May 06, 2010
6.957
7.135
6.798
6.957
30,666
+0.19(+2.84%)
May 05, 2010
6.831
7.043
6.732
6.764
22,675,590
-0.22(-3.13%)
May 04, 2010
7.135
7.155
6.805
6.983
1,362
-0.15(-2.04%)
May 03, 2010
7.313
7.360
7.095
7.128
18,020,998
-0.05(-0.74%)
Apr 30, 2010
7.228
7.323
7.155
7.181
26,013,378
+0.06(+0.83%)
Apr 29, 2010
7.115
7.254
7.043
7.122
18,462,422
+0.01(+0.19%)
Apr 28, 2010
6.891
7.214
6.851
7.109
36,437,544
+0.22(+3.16%)
Apr 27, 2010
6.778
6.970
6.732
6.891
908
+0.03(+0.48%)
Apr 26, 2010
6.924
6.970
6.838
6.858
15,057,547
-0.03(-0.48%)
Apr 23, 2010
6.699
6.924
6.653
6.891
16,082,556
+0.16(+2.36%)
Apr 22, 2010
6.567
6.732
6.554
6.732
13,546,526
+0.05(+0.82%)
Apr 21, 2010
6.678
6.706
6.600
6.678
204,070
+0.04(+0.67%)
Apr 20, 2010
6.712
6.732
6.626
6.633
286,199
+0.02(+0.30%)
Apr 19, 2010
6.547
6.633
6.494
6.613
15,886,062
-0.05(-0.79%)
Apr 16, 2010
6.646
6.752
6.494
6.666
25,080,582
-0.07(-0.98%)
Apr 15, 2010
6.745
6.858
6.706
6.732
9,271,990
-0.06(-0.88%)
Apr 14, 2010
6.897
6.930
6.772
6.792
13,746,079
-0.05(-0.77%)
Apr 13, 2010
6.858
6.877
6.739
6.844
14,486,676
-0.06(-0.86%)
Apr 12, 2010
6.950
7.069
6.897
6.904
12,064,317
-0.08(-1.14%)
Apr 09, 2010
7.003
7.082
6.937
6.983
14,742,459
+0.03(+0.48%)
Apr 08, 2010
7.003
7.036
6.924
6.950
15,827,231
-0.11(-1.50%)
Apr 07, 2010
6.871
7.076
6.851
7.056
28,096,924
+0.24(+3.49%)
Apr 06, 2010
6.778
6.897
6.758
6.818
11,989,802
-0.01(-0.19%)
Apr 05, 2010
6.778
6.864
6.706
6.831
15,942,742
+0.09(+1.27%)
Apr 01, 2010
6.587
6.745
6.745
6.745
20,234,636
+0.24(+3.65%)
Mar 31, 2010
6.554
6.593
6.494
6.507
10,527,201
+0.03(+0.41%)
Mar 30, 2010
6.600
6.626
6.461
6.481
12,015,073
-0.11(-1.70%)
Mar 29, 2010
6.600
6.640
6.521
6.593
11,030,599
+0.10(+1.53%)
Mar 26, 2010
6.455
6.527
6.336
6.494
18,485,936
+0.08(+1.23%)
Mar 25, 2010
6.553
6.576
6.402
6.415
20,394,664
-0.07(-1.02%)
Mar 24, 2010
6.626
6.659
6.468
6.481
26,670,138
-0.26(-3.82%)
Mar 23, 2010
6.685
6.811
6.613
6.738
15,459,916
+0.03(+0.39%)
Mar 22, 2010
6.600
6.725
6.567
6.712
19,981,198
+0.00(+0.00%)
Mar 19, 2010
6.764
6.784
6.586
6.712
26,541,252
-0.04(-0.59%)
Mar 18, 2010
6.738
6.850
6.659
6.751
15,587,628
+0.02(+0.29%)
Mar 17, 2010
6.751
6.764
6.659
6.731
14,758,980
+0.00(+0.00%)
Mar 16, 2010
6.692
6.738
6.646
6.731
17,430,714
+0.16(+2.51%)
Mar 15, 2010
6.521
6.567
6.507
6.567
12,235,777
-0.07(-0.99%)
Mar 12, 2010
6.672
6.718
6.593
6.633
14,793,983
+0.00(+0.00%)
Mar 11, 2010
6.573
6.652
6.494
6.633
17,341,058
+0.05(+0.80%)
Mar 10, 2010
6.699
6.738
6.560
6.580
20,622,044
-0.07(-0.99%)
Mar 09, 2010
6.619
6.745
6.560
6.646
22,510,668
-0.06(-0.88%)
Mar 08, 2010
6.936
6.989
6.679
6.705
19,760,176
-0.25(-3.60%)
Mar 05, 2010
7.002
7.035
6.870
6.956
20,298,814
-0.04(-0.57%)
Mar 04, 2010
7.331
7.364
6.942
6.995
29,223,260
-0.35(-4.76%)
Mar 03, 2010
7.219
7.384
7.147
7.345
19,505,710
+0.23(+3.24%)
Mar 02, 2010
7.167
7.252
7.101
7.114
23,130,570
+0.03(+0.47%)
Mar 01, 2010
7.022
7.101
6.896
7.081
12,479,226
+0.13(+1.90%)
Feb 26, 2010
6.989
7.015
6.850
6.949
13,811,296
+0.02(+0.29%)
Feb 25, 2010
6.547
6.936
6.501
6.929
22,150,436
+0.29(+4.37%)
Feb 24, 2010
6.606
6.815
6.593
6.639
16,686,159
-0.03(-0.49%)
Feb 23, 2010
6.870
6.936
6.639
6.672
16,016,814
-0.23(-3.34%)
Feb 22, 2010
7.002
7.055
6.870
6.903
11,427,101
-0.07(-1.04%)
Feb 19, 2010
6.969
7.074
6.923
6.975
12,667,751
-0.08(-1.12%)
Feb 18, 2010
7.081
7.167
7.048
7.055
18,806,488
+0.03(+0.38%)
Feb 17, 2010
7.150
7.186
6.975
7.028
17,691,636
-0.13(-1.75%)
Feb 16, 2010
7.252
7.437
7.153
7.153
19,570,012
+0.13(+1.88%)
Feb 12, 2010
6.936
7.022
7.022
7.022
17,875,864
-0.05(-0.75%)
Feb 11, 2010
6.956
7.120
6.883
7.074
21,182,526
+0.18(+2.58%)
Feb 10, 2010
6.857
6.916
6.692
6.896
19,218,834
+0.03(+0.48%)
Feb 09, 2010
6.764
6.936
6.725
6.863
24,477,642
+0.05(+0.68%)
Feb 08, 2010
6.903
6.923
6.586
6.817
20,784,788
-0.08(-1.15%)
Feb 05, 2010
6.507
6.896
6.408
6.896
35,828,220
+0.40(+6.19%)
Feb 04, 2010
6.699
6.738
6.481
6.494
29,960,700
-0.46(-6.64%)
Feb 03, 2010
6.936
7.068
6.877
6.956
13,145,587
-0.01(-0.19%)
Feb 02, 2010
7.140
7.160
6.936
6.969
19,935,204
+0.04(+0.57%)
Feb 01, 2010
6.738
7.041
6.718
6.929
18,602,222
+0.29(+4.37%)
Jan 29, 2010
6.824
6.923
6.626
6.639
28,119,496
-0.31(-4.46%)
Jan 28, 2010
6.989
6.989
6.890
6.949
28,292,058
+0.07(+1.05%)
Jan 27, 2010
6.956
7.008
6.712
6.877
23,713,916
-0.10(-1.42%)
Jan 26, 2010
6.877
7.153
6.837
6.975
21,133,464
+0.03(+0.47%)
Jan 25, 2010
7.186
7.186
6.936
6.942
18,874,744
-0.16(-2.23%)
Jan 22, 2010
7.008
7.252
6.956
7.101
30,723,164
+0.03(+0.37%)
Jan 21, 2010
7.325
7.411
7.068
7.074
30,404,624
-0.31(-4.20%)
Jan 20, 2010
7.529
7.529
7.153
7.384
33,560,728
-0.31(-4.03%)
Jan 19, 2010
7.627
7.747
7.608
7.694
16,246,570
+0.08(+1.04%)
Jan 15, 2010
7.747
7.615
7.615
7.615
22,124,142
-0.20(-2.61%)
Jan 14, 2010
7.898
7.925
7.747
7.819
21,374,102
-0.07(-0.92%)
Jan 13, 2010
8.096
8.116
7.734
7.892
29,965,214
-0.20(-2.44%)
Jan 12, 2010
8.320
8.406
7.997
8.090
22,216,828
-0.29(-3.46%)
Jan 11, 2010
8.558
8.610
8.367
8.380
21,250,680
+0.11(+1.36%)
Jan 08, 2010
8.175
8.268
7.958
8.268
18,387,850
+0.18(+2.28%)
Jan 07, 2010
8.090
8.129
7.918
8.083
18,270,376
+0.01(+0.08%)
Jan 06, 2010
7.918
8.162
7.859
8.076
22,098,466
+0.29(+3.73%)
Jan 05, 2010
7.819
7.978
7.720
7.786
18,968,260
+0.01(+0.17%)
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.