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
Domino's Pizza Inc
(NY:
DPZ
)
533.70
+1.54 (+0.29%)
Streaming Delayed Price
Updated: 3:26 PM EDT, Jun 18, 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, 2008
3.846
3.976
3.678
3.846
884,377
+0.02(+0.43%)
Dec 30, 2008
3.617
3.846
3.552
3.829
447,249
+0.24(+6.59%)
Dec 29, 2008
3.576
3.593
3.478
3.593
300,375
+0.02(+0.46%)
Dec 26, 2008
3.544
3.633
3.429
3.576
333,589
+0.06(+1.62%)
Dec 24, 2008
3.584
3.593
3.486
3.519
115,081
+0.02(+0.70%)
Dec 23, 2008
3.633
3.748
3.462
3.495
428,751
-0.09(-2.51%)
Dec 22, 2008
3.821
3.837
3.429
3.584
639,944
-0.16(-4.15%)
Dec 19, 2008
3.772
3.829
3.625
3.739
752,167
+0.13(+3.62%)
Dec 18, 2008
3.503
3.764
3.470
3.609
1,100,390
+0.11(+3.27%)
Dec 17, 2008
3.397
3.584
3.307
3.495
1,489,036
-0.03(-0.93%)
Dec 16, 2008
3.437
3.625
3.339
3.527
867,926
+0.17(+5.11%)
Dec 15, 2008
3.739
3.739
3.282
3.356
416,766
-0.34(-9.27%)
Dec 12, 2008
3.339
3.854
3.274
3.699
475,671
+0.29(+8.37%)
Dec 11, 2008
3.511
3.568
3.307
3.413
754,142
-0.05(-1.42%)
Dec 10, 2008
3.282
3.495
3.282
3.462
309,544
+0.23(+7.07%)
Dec 09, 2008
3.299
3.405
3.160
3.233
425,885
-0.10(-2.94%)
Dec 08, 2008
3.152
3.356
3.127
3.331
423,716
+0.24(+7.94%)
Dec 05, 2008
2.784
3.127
2.605
3.086
495,319
+0.24(+8.62%)
Dec 04, 2008
2.939
3.094
2.825
2.841
363,651
-0.14(-4.66%)
Dec 03, 2008
2.792
2.980
2.629
2.980
480,172
+0.19(+6.73%)
Dec 02, 2008
2.637
2.792
2.498
2.792
364,507
+0.20(+7.89%)
Dec 01, 2008
3.070
3.094
2.572
2.588
398,264
-0.56(-17.88%)
Nov 28, 2008
3.094
3.201
3.045
3.152
158,383
-0.02(-0.52%)
Nov 26, 2008
2.858
3.168
2.760
3.168
507,238
+0.28(+9.60%)
Nov 25, 2008
2.384
2.890
2.384
2.890
510,887
+0.53(+22.49%)
Nov 24, 2008
2.613
2.613
2.278
2.360
1,025,658
-0.11(-4.62%)
Nov 21, 2008
2.498
2.498
2.131
2.474
705,596
+0.16(+7.07%)
Nov 20, 2008
2.539
2.678
2.311
2.311
827,816
-0.21(-8.41%)
Nov 19, 2008
3.013
3.111
2.507
2.523
605,041
-0.60(-19.11%)
Nov 18, 2008
3.201
3.233
2.939
3.119
298,448
-0.07(-2.30%)
Nov 17, 2008
3.209
3.405
3.184
3.192
528,444
+0.03(+1.03%)
Nov 14, 2008
3.454
3.486
3.103
3.160
494,246
-0.35(-10.00%)
Nov 13, 2008
3.258
3.511
2.975
3.511
576,534
+0.28(+8.59%)
Nov 12, 2008
3.544
3.576
3.209
3.233
486,699
-0.36(-10.00%)
Nov 11, 2008
3.895
3.895
3.584
3.593
401,636
-0.33(-8.33%)
Nov 10, 2008
4.238
4.238
3.813
3.919
410,148
-0.20(-4.76%)
Nov 07, 2008
4.205
4.262
4.050
4.115
433,185
-0.04(-0.98%)
Nov 06, 2008
4.278
4.303
4.099
4.156
411,733
-0.16(-3.60%)
Nov 05, 2008
4.842
4.842
4.278
4.311
612,375
-0.52(-10.81%)
Nov 04, 2008
4.817
4.858
4.662
4.834
495,994
+0.10(+2.07%)
Nov 03, 2008
4.850
5.038
4.695
4.736
699,868
-0.12(-2.52%)
Oct 31, 2008
4.703
4.899
4.564
4.858
739,742
+0.26(+5.68%)
Oct 30, 2008
4.131
4.638
4.066
4.597
767,239
+0.59(+14.66%)
Oct 29, 2008
4.082
4.352
3.968
4.009
1,382,640
-0.05(-1.21%)
Oct 28, 2008
4.140
4.246
3.927
4.058
788,730
+0.00(+0.00%)
Oct 27, 2008
4.164
4.491
4.058
4.058
593,275
-0.23(-5.33%)
Oct 24, 2008
4.352
4.409
4.099
4.287
1,109,826
-0.29(-6.25%)
Oct 23, 2008
4.825
4.866
4.491
4.572
774,981
-0.20(-4.11%)
Oct 22, 2008
5.021
5.168
4.703
4.768
1,047,904
-0.12(-2.50%)
Oct 21, 2008
5.127
5.225
4.834
4.891
762,690
-0.33(-6.41%)
Oct 20, 2008
5.291
5.421
5.168
5.225
585,918
-0.02(-0.47%)
Oct 17, 2008
5.119
5.421
4.809
5.250
1,316,910
-0.05(-0.92%)
Oct 16, 2008
5.528
5.830
5.144
5.299
1,804,713
-0.19(-3.42%)
Oct 15, 2008
6.083
6.083
5.397
5.487
1,086,538
-0.60(-9.80%)
Oct 14, 2008
7.838
7.838
5.511
6.083
2,474,120
-2.08(-25.50%)
Oct 13, 2008
8.165
8.230
8.034
8.165
290,638
+0.38(+4.93%)
Oct 10, 2008
7.307
7.928
7.095
7.781
1,148,883
+0.11(+1.49%)
Oct 09, 2008
7.953
8.148
7.618
7.667
523,214
-0.31(-3.89%)
Oct 08, 2008
7.814
8.287
7.814
7.977
594,143
+0.02(+0.21%)
Oct 07, 2008
8.312
8.475
7.879
7.961
578,689
-0.31(-3.75%)
Oct 06, 2008
8.532
8.630
8.083
8.271
1,215,023
-0.49(-5.59%)
Oct 03, 2008
9.365
9.422
8.761
8.761
312,703
-0.48(-5.21%)
Oct 02, 2008
9.806
9.806
9.218
9.243
315,166
-0.53(-5.43%)
Oct 01, 2008
9.822
9.855
9.577
9.773
351,275
-0.14(-1.40%)
Sep 30, 2008
9.634
9.937
9.267
9.912
521,443
+0.55(+5.84%)
Sep 29, 2008
9.879
10.02
9.219
9.365
528,046
-0.68(-6.75%)
Sep 26, 2008
9.806
10.23
9.781
10.04
0
+0.03(+0.33%)
Sep 25, 2008
9.994
10.17
9.977
10.01
329,375
+0.04(+0.41%)
Sep 24, 2008
10.36
10.41
9.953
9.969
200,676
-0.36(-3.48%)
Sep 23, 2008
10.34
10.59
10.26
10.33
332,742
+0.05(+0.48%)
Sep 22, 2008
10.88
10.88
10.21
10.28
535,423
-0.64(-5.83%)
Sep 19, 2008
11.00
11.19
10.78
10.92
0
+0.44(+4.21%)
Sep 18, 2008
10.51
10.51
9.879
10.48
774,608
+0.20(+1.91%)
Sep 17, 2008
10.74
10.78
10.28
10.28
604,379
-0.63(-5.76%)
Sep 16, 2008
10.38
11.01
10.30
10.91
543,201
+0.26(+2.45%)
Sep 15, 2008
10.55
10.94
10.44
10.65
807,326
-0.08(-0.76%)
Sep 12, 2008
10.80
10.90
10.57
10.73
753,547
-0.29(-2.59%)
Sep 11, 2008
10.51
11.28
10.51
11.01
662,059
+0.11(+1.05%)
Sep 10, 2008
11.01
11.17
10.83
10.90
645,206
+0.09(+0.83%)
Sep 09, 2008
10.95
11.09
10.81
10.81
940,881
-0.21(-1.93%)
Sep 08, 2008
11.04
11.27
10.94
11.02
745,696
+0.32(+2.98%)
Sep 05, 2008
10.60
10.79
10.37
10.70
0
+0.03(+0.31%)
Sep 04, 2008
10.84
10.90
10.58
10.67
335,882
-0.29(-2.68%)
Sep 03, 2008
10.96
11.08
10.83
10.97
482,974
-0.04(-0.37%)
Sep 02, 2008
11.34
11.59
10.97
11.01
547,146
+0.07(+0.60%)
Aug 29, 2008
11.07
11.16
10.88
10.94
268,190
-0.17(-1.54%)
Aug 28, 2008
10.87
11.12
10.77
11.11
372,280
+0.24(+2.25%)
Aug 27, 2008
10.91
10.97
10.80
10.87
339,237
-0.08(-0.75%)
Aug 26, 2008
10.96
11.21
10.67
10.95
471,807
+0.00(+0.00%)
Aug 25, 2008
11.10
11.32
10.85
10.95
468,921
-0.24(-2.12%)
Aug 22, 2008
10.78
11.20
10.77
11.19
539,139
+0.57(+5.39%)
Aug 21, 2008
10.65
10.86
10.53
10.61
372,555
-0.16(-1.52%)
Aug 20, 2008
10.90
11.02
10.64
10.78
394,980
-0.09(-0.83%)
Aug 19, 2008
11.16
11.32
10.75
10.87
429,428
-0.37(-3.27%)
Aug 18, 2008
11.45
11.53
11.15
11.23
554,284
-0.18(-1.57%)
Aug 15, 2008
11.26
11.54
11.19
11.41
0
+0.20(+1.75%)
Aug 14, 2008
10.86
11.30
10.83
11.22
353,062
+0.25(+2.31%)
Aug 13, 2008
11.06
11.09
10.75
10.97
506,474
-0.14(-1.25%)
Aug 12, 2008
11.05
11.19
10.92
11.10
631,278
-0.09(-0.80%)
Aug 11, 2008
11.02
11.59
10.86
11.19
738,033
+0.15(+1.33%)
Aug 08, 2008
10.69
11.14
10.69
11.05
490,536
+0.35(+3.28%)
Aug 07, 2008
10.78
10.89
10.49
10.70
553,635
-0.29(-2.67%)
Aug 06, 2008
10.92
11.08
10.64
10.99
511,659
+0.05(+0.45%)
Aug 05, 2008
10.58
11.15
10.58
10.94
903,492
+0.47(+4.52%)
Aug 04, 2008
10.52
10.66
10.13
10.47
612,514
-0.10(-0.93%)
Aug 01, 2008
10.57
10.67
10.23
10.57
481,034
-0.02(-0.15%)
Jul 31, 2008
10.48
10.81
10.40
10.58
380,978
-0.02(-0.23%)
Jul 30, 2008
10.83
10.91
10.43
10.61
421,432
-0.07(-0.61%)
Jul 29, 2008
10.67
10.89
10.49
10.67
532,841
+0.25(+2.43%)
Jul 28, 2008
10.58
10.85
10.24
10.42
778,493
-0.18(-1.69%)
Jul 25, 2008
10.56
10.92
10.42
10.60
585,670
+0.17(+1.64%)
Jul 24, 2008
10.96
11.23
10.39
10.43
780,381
-0.48(-4.42%)
Jul 23, 2008
10.30
11.59
10.30
10.91
1,983,602
+0.60(+5.78%)
Jul 22, 2008
9.349
10.44
8.940
10.31
1,558,060
+1.83(+21.56%)
Jul 21, 2008
8.769
8.777
8.344
8.483
614,027
-0.16(-1.89%)
Jul 18, 2008
8.712
8.998
8.418
8.647
790,660
-0.01(-0.09%)
Jul 17, 2008
9.022
9.022
8.516
8.655
1,414,032
-0.23(-2.57%)
Jul 16, 2008
8.451
9.047
8.328
8.883
652,962
+0.50(+5.94%)
Jul 15, 2008
8.206
8.647
8.042
8.385
741,303
+0.03(+0.39%)
Jul 14, 2008
8.728
8.736
8.295
8.353
670,608
-0.29(-3.31%)
Jul 11, 2008
8.655
8.859
8.328
8.638
1,300,297
-0.07(-0.84%)
Jul 10, 2008
8.981
9.128
8.663
8.712
547,469
-0.29(-3.26%)
Jul 09, 2008
9.569
9.749
9.006
9.006
563,015
-0.58(-6.05%)
Jul 08, 2008
9.096
9.594
9.038
9.585
789,484
+0.55(+6.05%)
Jul 07, 2008
9.128
9.243
8.875
9.038
761,943
-0.03(-0.36%)
Jul 04, 2008
8.573
9.177
8.573
9.071
492,970
+0.00(+0.00%)
Jul 03, 2008
8.573
9.177
8.573
9.071
492,970
+0.42(+4.91%)
Jul 02, 2008
9.038
9.112
8.614
8.647
670,608
-0.41(-4.51%)
Jul 01, 2008
9.226
9.349
8.916
9.055
847,564
-0.33(-3.57%)
Jun 30, 2008
9.659
9.757
9.373
9.390
535,567
-0.29(-2.95%)
Jun 27, 2008
9.341
9.700
8.638
9.675
2,496,165
+0.05(+0.51%)
Jun 26, 2008
10.26
10.26
9.626
9.626
720,132
-0.77(-7.38%)
Jun 25, 2008
9.879
10.50
9.871
10.39
553,752
+0.52(+5.29%)
Jun 24, 2008
9.553
9.986
9.390
9.871
2,305,390
+0.24(+2.46%)
Jun 23, 2008
9.912
9.961
9.634
9.634
451,241
-0.28(-2.80%)
Jun 20, 2008
9.912
10.21
9.773
9.912
964,328
-0.20(-2.02%)
Jun 19, 2008
10.04
10.28
9.920
10.12
411,381
+0.06(+0.57%)
Jun 18, 2008
10.25
10.34
9.847
10.06
519,956
-0.26(-2.53%)
Jun 17, 2008
10.51
10.51
10.29
10.32
252,310
-0.18(-1.71%)
Jun 16, 2008
10.47
10.57
10.29
10.50
331,690
-0.02(-0.23%)
Jun 13, 2008
10.36
10.57
10.21
10.52
331,108
+0.23(+2.22%)
Jun 12, 2008
10.34
10.62
10.23
10.30
262,344
-0.03(-0.32%)
Jun 11, 2008
10.66
10.66
10.33
10.33
544,006
-0.38(-3.58%)
Jun 10, 2008
10.52
10.72
10.42
10.71
421,869
+0.16(+1.47%)
Jun 09, 2008
10.63
10.74
10.49
10.56
364,595
-0.07(-0.69%)
Jun 06, 2008
11.14
11.14
10.63
10.63
324,590
-0.58(-5.17%)
Jun 05, 2008
10.99
11.38
10.98
11.21
453,994
+0.24(+2.16%)
Jun 04, 2008
10.63
10.98
10.61
10.97
346,667
+0.26(+2.44%)
Jun 03, 2008
10.73
10.86
10.57
10.71
264,353
+0.05(+0.46%)
Jun 02, 2008
11.00
11.01
10.53
10.66
492,468
-0.33(-2.97%)
May 30, 2008
11.15
11.15
10.92
10.99
363,306
-0.13(-1.17%)
May 29, 2008
10.78
11.17
10.78
11.12
475,805
+0.32(+2.95%)
May 28, 2008
10.61
10.82
10.36
10.80
658,935
+0.20(+1.93%)
May 27, 2008
10.44
10.66
10.32
10.60
244,083
+0.19(+1.80%)
May 26, 2008
10.39
10.48
10.21
10.41
0
+0.00(+0.00%)
May 23, 2008
10.39
10.48
10.21
10.41
314,223
-0.07(-0.62%)
May 22, 2008
10.37
10.61
10.37
10.48
227,833
+0.11(+1.02%)
May 21, 2008
10.54
10.72
10.31
10.37
412,304
-0.16(-1.55%)
May 20, 2008
10.51
10.56
10.43
10.53
288,102
-0.04(-0.39%)
May 19, 2008
10.65
10.66
10.21
10.57
590,113
-0.10(-0.92%)
May 16, 2008
11.11
11.19
10.58
10.67
412,462
-0.43(-3.90%)
May 15, 2008
11.18
11.18
10.71
11.10
182,830
-0.05(-0.44%)
May 14, 2008
11.18
11.49
11.06
11.15
233,311
-0.03(-0.29%)
May 13, 2008
11.02
11.23
10.93
11.19
216,448
+0.16(+1.41%)
May 12, 2008
10.71
11.05
10.70
11.03
233,748
+0.38(+3.52%)
May 09, 2008
10.61
10.81
10.57
10.66
200,897
-0.04(-0.38%)
May 08, 2008
10.75
10.83
10.63
10.70
268,861
-0.03(-0.30%)
May 07, 2008
10.89
11.14
10.72
10.73
237,172
-0.26(-2.38%)
May 06, 2008
10.96
11.16
10.92
10.99
253,056
-0.04(-0.37%)
May 05, 2008
10.94
11.07
10.79
11.03
277,800
-0.01(-0.07%)
May 02, 2008
11.10
11.20
10.99
11.04
276,305
+0.01(+0.07%)
May 01, 2008
10.84
11.23
10.66
11.03
613,256
+0.19(+1.73%)
Apr 30, 2008
10.61
11.09
10.61
10.84
795,270
+0.31(+2.95%)
Apr 29, 2008
9.945
11.03
9.536
10.53
1,066,986
+0.17(+1.66%)
Apr 28, 2008
10.76
10.84
10.21
10.36
1,093,203
-0.33(-3.06%)
Apr 25, 2008
10.63
10.79
10.46
10.69
203,634
+0.12(+1.16%)
Apr 24, 2008
10.48
10.72
10.26
10.57
324,321
+0.10(+0.94%)
Apr 23, 2008
10.33
10.59
10.22
10.47
179,125
+0.14(+1.34%)
Apr 22, 2008
10.54
10.57
10.20
10.33
248,169
-0.29(-2.69%)
Apr 21, 2008
10.59
10.79
10.53
10.61
308,266
-0.04(-0.38%)
Apr 18, 2008
10.50
10.71
10.36
10.66
417,105
+0.34(+3.33%)
Apr 17, 2008
10.34
10.44
10.28
10.31
331,115
-0.09(-0.86%)
Apr 16, 2008
10.39
10.43
10.21
10.40
575,708
+0.12(+1.19%)
Apr 15, 2008
10.52
10.52
10.12
10.28
822,459
-0.15(-1.41%)
Apr 14, 2008
10.44
10.60
10.35
10.43
527,477
-0.06(-0.55%)
Apr 11, 2008
10.67
10.69
10.44
10.48
329,108
-0.29(-2.73%)
Apr 10, 2008
10.72
10.92
10.54
10.78
312,439
+0.03(+0.30%)
Apr 09, 2008
11.36
11.41
10.70
10.74
367,921
-0.63(-5.53%)
Apr 08, 2008
11.37
11.40
11.18
11.37
220,458
-0.13(-1.14%)
Apr 07, 2008
11.61
11.63
11.37
11.50
155,423
-0.03(-0.28%)
Apr 04, 2008
11.46
11.73
11.16
11.54
331,790
+0.02(+0.14%)
Apr 03, 2008
11.35
11.62
11.25
11.52
289,413
+0.07(+0.64%)
Apr 02, 2008
11.56
11.76
11.29
11.45
331,668
-0.01(-0.07%)
Apr 01, 2008
11.20
11.49
11.03
11.46
466,147
+0.44(+4.00%)
Mar 31, 2008
10.86
11.25
10.58
11.01
515,628
+0.21(+1.97%)
Mar 28, 2008
10.78
11.17
10.39
10.80
539,021
-0.50(-4.41%)
Mar 27, 2008
11.43
11.54
11.14
11.30
516,608
-0.16(-1.42%)
Mar 26, 2008
11.64
11.67
11.32
11.46
363,512
-0.25(-2.16%)
Mar 25, 2008
12.21
12.29
11.43
11.72
667,530
-0.47(-3.82%)
Mar 24, 2008
11.88
12.39
11.88
12.18
773,075
+0.33(+2.83%)
Mar 21, 2008
10.96
12.02
10.72
11.85
1,422,204
+0.00(+0.00%)
Mar 20, 2008
10.96
12.02
10.72
11.85
1,422,204
+0.94(+8.61%)
Mar 19, 2008
11.10
11.10
10.83
10.91
485,193
-0.01(-0.07%)
Mar 18, 2008
10.97
11.10
10.63
10.92
464,188
+0.19(+1.75%)
Mar 17, 2008
10.33
10.85
10.31
10.73
563,517
+0.11(+1.00%)
Mar 14, 2008
10.98
10.99
10.42
10.62
372,575
-0.29(-2.62%)
Mar 13, 2008
10.78
11.02
10.60
10.91
714,776
-0.02(-0.15%)
Mar 12, 2008
10.93
11.05
10.79
10.92
596,837
+0.03(+0.30%)
Mar 11, 2008
10.87
10.98
10.64
10.89
598,913
+0.26(+2.46%)
Mar 10, 2008
10.53
10.76
10.53
10.63
508,035
+0.11(+1.09%)
Mar 07, 2008
10.46
10.80
10.35
10.52
674,481
-0.13(-1.23%)
Mar 06, 2008
10.94
10.97
10.61
10.65
1,040,504
-0.29(-2.61%)
Mar 05, 2008
10.85
10.97
10.82
10.93
549,983
+0.04(+0.38%)
Mar 04, 2008
10.73
10.99
10.70
10.89
470,924
+0.01(+0.07%)
Mar 03, 2008
10.87
10.93
10.61
10.88
1,254,900
+0.07(+0.60%)
Feb 29, 2008
10.90
11.17
10.71
10.82
1,154,465
-0.24(-2.14%)
Feb 28, 2008
11.41
11.41
11.00
11.06
961,322
-0.42(-3.70%)
Feb 27, 2008
11.14
11.67
10.69
11.48
985,818
+0.26(+2.33%)
Feb 26, 2008
10.25
11.69
10.22
11.22
1,810,678
+0.60(+5.61%)
Feb 25, 2008
10.81
10.85
10.50
10.62
1,853,905
-0.23(-2.11%)
Feb 22, 2008
11.00
11.06
10.76
10.85
1,164,512
-0.11(-0.97%)
Feb 21, 2008
11.38
11.50
10.91
10.96
395,478
-0.32(-2.82%)
Feb 20, 2008
11.01
11.36
10.93
11.28
414,305
+0.26(+2.37%)
Feb 19, 2008
11.15
11.29
10.94
11.01
397,683
-0.03(-0.30%)
Feb 18, 2008
11.03
11.10
10.77
11.05
0
+0.00(+0.00%)
Feb 15, 2008
11.03
11.10
10.77
11.05
412,380
-0.08(-0.73%)
Feb 14, 2008
11.51
11.58
11.05
11.13
591,636
-0.37(-3.20%)
Feb 13, 2008
11.30
11.51
11.17
11.50
530,632
+0.33(+2.92%)
Feb 12, 2008
10.94
11.28
10.92
11.17
354,448
+0.26(+2.39%)
Feb 11, 2008
11.07
11.07
10.80
10.91
703,938
-0.20(-1.84%)
Feb 08, 2008
11.30
11.32
10.96
11.11
349,512
-0.24(-2.09%)
Feb 07, 2008
11.00
11.50
11.00
11.35
392,784
+0.33(+3.04%)
Feb 06, 2008
11.29
11.40
10.97
11.01
318,073
-0.21(-1.89%)
Feb 05, 2008
11.08
11.54
10.97
11.23
363,521
-0.06(-0.51%)
Feb 04, 2008
11.60
11.60
11.27
11.28
507,790
-0.33(-2.81%)
Feb 01, 2008
11.21
11.68
11.14
11.61
445,939
+0.50(+4.48%)
Jan 31, 2008
10.52
11.28
10.52
11.11
593,034
+0.43(+4.05%)
Jan 30, 2008
10.78
11.03
10.65
10.68
422,546
-0.20(-1.88%)
Jan 29, 2008
10.90
11.07
10.76
10.88
416,667
+0.03(+0.30%)
Jan 28, 2008
10.79
10.86
10.57
10.85
329,334
+0.03(+0.30%)
Jan 25, 2008
11.00
11.26
10.64
10.82
531,060
-0.01(-0.08%)
Jan 24, 2008
11.14
11.40
10.80
10.83
579,071
-0.28(-2.50%)
Jan 23, 2008
9.741
11.27
9.675
11.10
1,391,430
+1.17(+11.75%)
Jan 22, 2008
9.496
10.20
9.496
9.937
622,892
+0.03(+0.33%)
Jan 21, 2008
9.953
10.12
9.790
9.904
0
+0.00(+0.00%)
Jan 18, 2008
9.953
10.12
9.790
9.904
1,334,309
+0.00(+0.00%)
Jan 17, 2008
9.896
9.986
9.732
9.904
724,942
+0.00(+0.00%)
Jan 16, 2008
9.708
10.11
9.708
9.904
1,007,741
+0.21(+2.19%)
Jan 15, 2008
9.700
9.741
9.553
9.692
826,121
-0.16(-1.66%)
Jan 14, 2008
9.765
10.12
9.594
9.855
1,011,293
+0.17(+1.77%)
Jan 11, 2008
9.977
9.977
9.569
9.683
835,293
-0.38(-3.81%)
Jan 10, 2008
9.553
10.28
9.471
10.07
661,648
+0.42(+4.40%)
Jan 09, 2008
9.422
9.716
9.324
9.643
649,251
+0.18(+1.90%)
Jan 08, 2008
9.839
10.04
9.398
9.463
1,031,134
-0.35(-3.58%)
Jan 07, 2008
9.634
9.953
9.561
9.814
930,734
+0.24(+2.56%)
Jan 04, 2008
9.757
9.757
9.226
9.569
931,315
-0.30(-3.06%)
Jan 03, 2008
10.43
10.43
9.683
9.871
1,154,775
-0.58(-5.55%)
Jan 02, 2008
10.79
10.94
10.38
10.45
476,887
-0.35(-3.25%)
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.