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
United States Oil Fund
(NY:
USO
)
75.35
+0.90 (+1.21%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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
233.52
278.96
233.20
264.80
6,103,706
+23.20(+9.60%)
Dec 30, 2008
239.04
244.24
233.52
241.60
2,709,181
-5.76(-2.33%)
Dec 29, 2008
243.44
247.60
231.36
247.36
3,017,163
+14.56(+6.25%)
Dec 26, 2008
222.24
234.00
221.84
232.80
2,625,578
+0.61(+0.26%)
Dec 24, 2008
231.84
234.72
228.64
232.19
1,894,435
-7.81(-3.25%)
Dec 23, 2008
246.88
248.48
233.04
240.00
3,498,500
-5.04(-2.06%)
Dec 22, 2008
262.72
265.12
244.16
245.04
3,412,156
-19.44(-7.35%)
Dec 19, 2008
257.12
266.48
255.44
264.48
4,812,261
+2.64(+1.01%)
Dec 18, 2008
272.16
273.12
256.80
261.84
5,104,367
-16.64(-5.98%)
Dec 17, 2008
288.40
296.32
274.08
278.48
5,139,949
-13.04(-4.47%)
Dec 16, 2008
299.04
304.88
282.48
291.52
3,231,785
-3.21(-1.09%)
Dec 15, 2008
320.96
323.12
290.00
294.73
2,851,029
-10.07(-3.30%)
Dec 12, 2008
289.68
308.96
287.68
304.80
2,955,788
-4.32(-1.40%)
Dec 11, 2008
297.44
318.56
295.76
309.12
3,772,391
+22.64(+7.90%)
Dec 10, 2008
286.72
298.00
272.56
286.48
4,666,214
+10.88(+3.95%)
Dec 09, 2008
283.28
288.96
273.76
275.60
2,031,886
-13.36(-4.62%)
Dec 08, 2008
280.88
289.92
277.04
288.96
2,599,549
+14.96(+5.46%)
Dec 05, 2008
278.00
281.44
264.64
274.00
3,074,484
-9.28(-3.28%)
Dec 04, 2008
298.08
305.52
281.04
283.28
2,941,882
-21.12(-6.94%)
Dec 03, 2008
302.56
311.03
300.00
304.40
2,289,847
-3.60(-1.17%)
Dec 02, 2008
324.00
325.52
303.68
308.00
1,980,160
-11.12(-3.48%)
Dec 01, 2008
328.72
333.12
318.00
319.12
1,142,928
-17.60(-5.23%)
Nov 28, 2008
342.48
344.88
331.36
336.72
590,573
-19.60(-5.50%)
Nov 26, 2008
339.36
356.80
327.76
356.32
2,215,950
+25.44(+7.69%)
Nov 25, 2008
342.32
343.28
327.60
330.88
1,721,076
-22.16(-6.28%)
Nov 24, 2008
332.56
358.24
325.20
353.04
1,654,162
+25.04(+7.63%)
Nov 21, 2008
326.48
328.32
313.28
328.00
1,433,041
+11.60(+3.67%)
Nov 20, 2008
333.12
338.40
314.88
316.40
1,831,905
-30.80(-8.87%)
Nov 19, 2008
357.76
361.28
346.24
347.20
1,415,221
-9.20(-2.58%)
Nov 18, 2008
362.48
365.52
352.16
356.40
1,008,918
-3.60(-1.00%)
Nov 17, 2008
372.40
385.44
358.40
360.00
1,397,513
-9.44(-2.56%)
Nov 14, 2008
372.88
381.44
365.76
369.44
1,723,016
-22.56(-5.76%)
Nov 13, 2008
373.68
392.00
361.92
392.00
1,903,012
+24.80(+6.75%)
Nov 12, 2008
378.72
380.88
365.92
367.20
1,273,203
-18.80(-4.87%)
Nov 11, 2008
398.80
399.60
383.76
386.00
1,189,733
-22.80(-5.58%)
Nov 10, 2008
423.44
426.40
392.00
408.80
1,603,848
+8.48(+2.12%)
Nov 07, 2008
404.00
410.00
397.12
400.32
951,907
-0.72(-0.18%)
Nov 06, 2008
417.04
419.44
394.48
401.04
1,998,734
-28.08(-6.54%)
Nov 05, 2008
447.20
455.04
426.24
429.12
1,509,288
-29.10(-6.35%)
Nov 04, 2008
434.72
470.24
431.44
458.22
1,900,077
+37.02(+8.79%)
Nov 03, 2008
430.40
441.11
417.28
421.20
1,124,197
-23.52(-5.29%)
Oct 31, 2008
423.92
449.52
416.16
444.72
1,220,553
+14.00(+3.25%)
Oct 30, 2008
444.56
446.88
420.00
430.72
1,272,446
-14.72(-3.30%)
Oct 29, 2008
435.12
453.68
431.52
445.44
1,614,486
+21.44(+5.06%)
Oct 28, 2008
422.80
426.64
403.52
424.00
989,109
+16.32(+4.00%)
Oct 27, 2008
411.52
431.36
407.20
407.68
1,173,308
-16.32(-3.85%)
Oct 24, 2008
410.96
429.12
410.48
424.00
956,393
-28.80(-6.36%)
Oct 23, 2008
444.24
454.80
438.08
452.80
1,253,407
+13.92(+3.17%)
Oct 22, 2008
452.08
453.28
434.16
438.88
1,203,083
-31.28(-6.65%)
Oct 21, 2008
474.40
476.80
461.12
470.16
1,205,378
-23.04(-4.67%)
Oct 20, 2008
483.04
500.00
472.08
493.20
1,385,589
+18.24(+3.84%)
Oct 17, 2008
464.96
488.80
461.28
474.96
1,603,278
-0.56(-0.12%)
Oct 16, 2008
482.64
487.60
451.84
475.52
1,964,074
-11.76(-2.41%)
Oct 15, 2008
497.68
503.12
487.04
487.28
1,077,658
-35.12(-6.72%)
Oct 14, 2008
547.84
550.72
515.60
522.40
1,121,088
-18.40(-3.40%)
Oct 13, 2008
537.60
540.80
524.40
540.80
755,753
+8.80(+1.65%)
Oct 10, 2008
521.20
544.32
506.56
532.00
2,015,677
-23.76(-4.28%)
Oct 09, 2008
578.72
582.40
551.60
555.76
1,156,779
-22.08(-3.82%)
Oct 08, 2008
569.44
584.80
557.52
577.84
1,586,900
-2.56(-0.44%)
Oct 07, 2008
587.84
593.04
566.24
580.40
1,345,082
+6.00(+1.04%)
Oct 06, 2008
586.32
593.20
564.72
574.40
1,692,939
-27.60(-4.58%)
Oct 03, 2008
594.24
619.76
594.24
602.00
1,614,615
-4.08(-0.67%)
Oct 02, 2008
623.68
624.48
603.44
606.08
1,282,449
-31.68(-4.97%)
Oct 01, 2008
636.56
651.52
619.20
637.76
1,299,072
-18.24(-2.78%)
Sep 30, 2008
632.80
656.64
628.88
656.00
837,426
+40.32(+6.55%)
Sep 29, 2008
653.92
657.36
613.20
615.68
1,464,684
-74.00(-10.73%)
Sep 26, 2008
676.24
693.36
674.48
689.68
0
-4.00(-0.58%)
Sep 25, 2008
673.60
700.56
672.56
693.68
1,146,597
+14.96(+2.20%)
Sep 24, 2008
702.56
706.08
676.40
678.72
1,378,948
-11.28(-1.63%)
Sep 23, 2008
704.80
706.64
671.28
690.00
1,743,715
-10.96(-1.56%)
Sep 22, 2008
680.16
713.28
679.76
700.96
2,319,367
+39.92(+6.04%)
Sep 19, 2008
660.88
666.00
635.20
661.04
0
+30.64(+4.86%)
Sep 18, 2008
637.04
646.56
617.20
630.40
2,115,046
+8.00(+1.29%)
Sep 17, 2008
601.84
627.92
587.68
622.40
2,539,431
+22.40(+3.73%)
Sep 16, 2008
590.08
605.68
583.60
600.00
2,685,275
-9.12(-1.50%)
Sep 15, 2008
617.68
632.40
607.28
609.12
2,153,429
-42.80(-6.57%)
Sep 12, 2008
657.32
664.00
645.71
651.92
2,278,343
+0.56(+0.09%)
Sep 11, 2008
663.12
663.68
646.08
651.36
2,212,101
-13.44(-2.02%)
Sep 10, 2008
670.24
677.44
653.60
664.80
1,820,205
+6.00(+0.91%)
Sep 09, 2008
674.64
676.88
657.44
658.80
2,486,580
-28.64(-4.17%)
Sep 08, 2008
698.96
708.80
676.96
687.44
1,367,534
-1.04(-0.15%)
Sep 05, 2008
695.20
697.84
679.76
688.48
0
-7.44(-1.07%)
Sep 04, 2008
706.48
708.64
688.32
695.92
1,933,975
-11.68(-1.65%)
Sep 03, 2008
698.79
708.00
693.20
707.60
1,618,082
-5.12(-0.72%)
Sep 02, 2008
695.04
714.40
694.24
712.72
2,745,628
-30.24(-4.07%)
Aug 29, 2008
763.60
765.52
742.96
742.96
1,100,239
-4.16(-0.56%)
Aug 28, 2008
776.72
776.72
737.60
747.12
1,811,257
-17.20(-2.25%)
Aug 27, 2008
768.16
771.60
754.00
764.32
1,693,533
+13.12(+1.75%)
Aug 26, 2008
753.28
761.44
743.28
751.20
1,415,119
+6.16(+0.83%)
Aug 25, 2008
741.28
747.12
734.56
745.04
1,231,101
+4.72(+0.64%)
Aug 22, 2008
774.56
774.64
738.00
740.32
2,101,462
-36.88(-4.75%)
Aug 21, 2008
774.64
788.32
766.40
777.20
2,189,562
+26.00(+3.46%)
Aug 20, 2008
749.44
755.68
727.60
751.20
1,828,142
+7.92(+1.07%)
Aug 19, 2008
728.48
754.00
718.64
743.28
1,762,701
+13.92(+1.91%)
Aug 18, 2008
744.24
745.04
723.76
729.36
1,264,088
-5.04(-0.69%)
Aug 15, 2008
731.76
737.60
720.32
734.40
0
-7.76(-1.05%)
Aug 14, 2008
745.60
754.56
728.32
742.16
1,236,369
-9.60(-1.28%)
Aug 13, 2008
733.92
758.16
732.96
751.76
2,064,000
+19.20(+2.62%)
Aug 12, 2008
743.60
744.48
726.40
732.56
1,686,475
-8.64(-1.17%)
Aug 11, 2008
748.40
750.16
728.64
741.20
1,612,458
-1.92(-0.26%)
Aug 08, 2008
761.04
763.04
740.16
743.12
1,327,881
-28.40(-3.68%)
Aug 07, 2008
777.36
779.84
760.24
771.52
1,414,486
+7.36(+0.96%)
Aug 06, 2008
770.40
776.88
755.60
764.16
2,058,981
-0.80(-0.10%)
Aug 05, 2008
773.04
782.00
763.44
764.96
1,485,678
-16.16(-2.07%)
Aug 04, 2008
801.20
812.80
770.80
781.12
1,949,249
-26.32(-3.26%)
Aug 01, 2008
796.96
829.12
796.00
807.44
1,553,815
+6.64(+0.83%)
Jul 31, 2008
817.84
817.84
791.92
800.80
1,724,692
-17.28(-2.11%)
Jul 30, 2008
786.00
821.28
778.80
818.08
2,491,527
+32.48(+4.13%)
Jul 29, 2008
799.76
799.92
776.24
785.60
1,877,681
-18.56(-2.31%)
Jul 28, 2008
798.40
805.28
790.64
804.16
1,211,436
+8.96(+1.13%)
Jul 25, 2008
802.64
803.28
790.08
795.20
1,784,419
-14.80(-1.83%)
Jul 24, 2008
811.04
815.44
796.40
810.00
1,507,450
+9.04(+1.13%)
Jul 23, 2008
819.12
829.84
800.00
800.96
2,239,244
-26.72(-3.23%)
Jul 22, 2008
841.60
842.64
814.96
827.68
1,697,271
-26.32(-3.08%)
Jul 21, 2008
840.80
855.84
832.56
854.00
1,193,903
+20.80(+2.50%)
Jul 18, 2008
846.72
852.56
831.28
833.20
1,727,909
-11.04(-1.31%)
Jul 17, 2008
870.88
885.92
837.20
844.24
2,768,914
-27.60(-3.17%)
Jul 16, 2008
892.16
895.52
855.76
871.84
2,634,116
-27.28(-3.03%)
Jul 15, 2008
941.60
944.16
880.64
899.12
3,450,902
-40.72(-4.33%)
Jul 14, 2008
940.00
948.00
932.00
939.84
940,843
+1.92(+0.20%)
Jul 11, 2008
952.64
953.36
924.72
937.92
1,859,900
+23.52(+2.57%)
Jul 10, 2008
891.52
919.36
883.68
914.40
1,542,867
+36.64(+4.17%)
Jul 09, 2008
887.52
894.48
876.40
877.76
2,319,948
-3.20(-0.36%)
Jul 08, 2008
892.00
893.60
875.68
880.96
2,108,203
-37.20(-4.05%)
Jul 07, 2008
914.32
928.96
903.76
918.16
1,709,524
-16.40(-1.75%)
Jul 04, 2008
934.32
939.68
927.36
934.56
1,158,580
+0.00(+0.00%)
Jul 03, 2008
934.32
939.68
927.36
934.56
1,158,580
+1.04(+0.11%)
Jul 02, 2008
910.48
933.52
909.52
933.52
2,266,983
+18.32(+2.00%)
Jul 01, 2008
925.54
927.84
907.52
915.20
1,648,501
+5.04(+0.55%)
Jun 30, 2008
921.28
922.64
901.20
910.16
1,493,851
-0.48(-0.05%)
Jun 27, 2008
910.96
926.16
905.20
910.64
1,773,948
+6.08(+0.67%)
Jun 26, 2008
891.04
908.80
886.48
904.56
1,909,264
+34.40(+3.95%)
Jun 25, 2008
882.16
883.20
854.64
870.16
1,743,433
-16.24(-1.83%)
Jun 24, 2008
883.44
893.60
880.00
886.40
1,193,617
-1.60(-0.18%)
Jun 23, 2008
875.68
894.56
875.28
888.00
1,513,491
+15.12(+1.73%)
Jun 20, 2008
877.60
889.76
868.80
872.88
2,001,144
+15.36(+1.79%)
Jun 19, 2008
886.32
886.32
855.20
857.52
2,234,117
-28.88(-3.26%)
Jun 18, 2008
870.00
888.88
856.96
886.40
1,566,266
+19.20(+2.21%)
Jun 17, 2008
866.16
879.04
864.24
867.20
1,527,934
-4.48(-0.51%)
Jun 16, 2008
902.00
902.00
864.56
871.68
1,523,702
-3.76(-0.43%)
Jun 13, 2008
871.36
882.32
868.00
875.44
1,242,572
-14.08(-1.58%)
Jun 12, 2008
864.08
893.20
855.68
889.52
1,768,907
+1.60(+0.18%)
Jun 11, 2008
870.16
898.40
866.48
887.92
2,239,587
+31.76(+3.71%)
Jun 10, 2008
876.48
891.28
849.92
856.16
2,466,442
-16.24(-1.86%)
Jun 09, 2008
880.16
892.96
863.44
872.40
1,714,804
-21.68(-2.42%)
Jun 06, 2008
867.44
904.00
858.56
894.08
4,141,848
+63.52(+7.65%)
Jun 05, 2008
801.12
830.88
793.92
830.56
1,558,569
+38.72(+4.89%)
Jun 04, 2008
798.96
823.92
788.96
791.84
1,475,849
-13.44(-1.67%)
Jun 03, 2008
817.68
821.52
792.00
805.28
1,221,849
-21.20(-2.57%)
Jun 02, 2008
815.52
837.68
813.68
826.48
1,018,145
+0.80(+0.10%)
May 30, 2008
825.68
830.88
810.16
825.68
1,348,757
+7.12(+0.87%)
May 29, 2008
835.20
862.40
816.96
818.56
2,727,103
-28.80(-3.40%)
May 28, 2008
824.08
852.00
820.08
847.36
1,680,156
+14.16(+1.70%)
May 27, 2008
842.65
847.20
830.08
833.20
1,359,212
-22.40(-2.62%)
May 26, 2008
863.36
865.74
843.04
855.60
0
+2.00(+0.23%)
May 23, 2008
863.36
865.74
843.04
853.60
1,728,362
+8.24(+0.97%)
May 22, 2008
862.40
866.88
842.24
845.36
2,511,001
-20.48(-2.37%)
May 21, 2008
836.88
866.48
832.48
865.84
2,145,639
+30.24(+3.62%)
May 20, 2008
831.28
836.96
829.28
835.60
1,267,523
+13.60(+1.65%)
May 19, 2008
819.60
824.00
810.08
822.00
960,393
+3.12(+0.38%)
May 16, 2008
822.88
823.84
810.72
818.88
2,208,496
+16.72(+2.08%)
May 15, 2008
816.00
817.44
781.52
802.16
2,030,866
+1.12(+0.14%)
May 14, 2008
809.84
816.00
800.00
801.04
1,138,178
-12.24(-1.51%)
May 13, 2008
800.96
819.76
799.84
813.28
1,497,071
+12.16(+1.52%)
May 12, 2008
806.56
817.60
800.56
801.12
1,257,637
-15.12(-1.85%)
May 09, 2008
814.00
816.88
805.52
816.24
1,524,805
+11.04(+1.37%)
May 08, 2008
796.00
806.16
786.40
805.20
1,225,910
+6.00(+0.75%)
May 07, 2008
785.84
799.36
776.96
799.20
1,692,463
+13.60(+1.73%)
May 06, 2008
775.76
790.72
775.20
785.60
947,231
+11.68(+1.51%)
May 05, 2008
761.84
775.36
760.88
773.92
917,222
+24.40(+3.26%)
May 02, 2008
728.80
750.72
728.80
749.52
861,484
+26.24(+3.63%)
May 01, 2008
726.24
728.80
711.12
723.28
977,393
-17.44(-2.35%)
Apr 30, 2008
748.64
754.72
730.48
740.72
1,191,332
-1.68(-0.23%)
Apr 29, 2008
751.36
756.24
741.20
742.40
950,241
-23.28(-3.04%)
Apr 28, 2008
766.96
769.92
762.00
765.68
606,241
+1.28(+0.17%)
Apr 25, 2008
759.52
770.24
756.40
764.40
1,125,299
+17.52(+2.35%)
Apr 24, 2008
747.20
758.80
736.48
746.88
1,388,800
-15.52(-2.04%)
Apr 23, 2008
755.20
764.08
750.48
762.40
1,059,894
+1.52(+0.20%)
Apr 22, 2008
749.44
766.64
748.80
760.88
894,942
+7.52(+1.00%)
Apr 21, 2008
747.76
754.24
741.52
753.36
585,231
+3.60(+0.48%)
Apr 18, 2008
727.84
750.69
727.20
749.76
1,150,319
+12.32(+1.67%)
Apr 17, 2008
737.36
740.88
732.96
737.44
596,564
+0.24(+0.03%)
Apr 16, 2008
729.76
738.40
720.16
737.20
986,749
+6.08(+0.83%)
Apr 15, 2008
728.08
731.52
725.36
731.12
634,350
+14.00(+1.95%)
Apr 14, 2008
710.80
717.68
707.60
717.12
539,675
+9.28(+1.31%)
Apr 11, 2008
701.20
708.56
698.96
707.84
478,880
+2.40(+0.34%)
Apr 10, 2008
712.64
712.72
697.12
705.44
802,497
-4.48(-0.63%)
Apr 09, 2008
696.72
717.60
695.52
709.92
1,025,361
+12.40(+1.78%)
Apr 08, 2008
696.00
700.64
689.60
697.52
440,984
-0.80(-0.11%)
Apr 07, 2008
691.92
701.04
691.92
698.32
533,783
+18.32(+2.69%)
Apr 04, 2008
675.52
680.96
670.80
680.00
553,073
+12.08(+1.81%)
Apr 03, 2008
663.20
681.60
661.12
667.92
676,426
-2.32(-0.35%)
Apr 02, 2008
646.40
672.80
639.68
670.24
772,812
+23.36(+3.61%)
Apr 01, 2008
640.00
656.72
638.16
646.88
670,955
-4.72(-0.72%)
Mar 31, 2008
677.76
684.00
642.88
651.60
975,500
-23.36(-3.46%)
Mar 28, 2008
680.08
680.08
670.96
674.96
612,322
-10.88(-1.59%)
Mar 27, 2008
680.56
693.12
677.12
685.84
590,132
+5.84(+0.86%)
Mar 26, 2008
656.24
681.84
655.84
680.00
770,748
+28.24(+4.33%)
Mar 25, 2008
646.00
652.96
635.20
651.76
592,570
+9.68(+1.51%)
Mar 24, 2008
647.68
656.16
640.64
642.08
531,508
-8.32(-1.28%)
Mar 21, 2008
637.60
655.68
636.72
650.40
1,468,506
+0.00(+0.00%)
Mar 20, 2008
637.60
655.68
636.72
650.40
1,468,469
-7.92(-1.20%)
Mar 19, 2008
676.56
688.00
654.48
658.32
1,368,820
-31.28(-4.54%)
Mar 18, 2008
678.24
696.32
673.52
689.60
1,083,455
+20.00(+2.99%)
Mar 17, 2008
671.36
686.80
651.84
669.60
1,455,089
-22.48(-3.25%)
Mar 14, 2008
695.92
702.08
688.48
692.08
1,072,541
-5.60(-0.80%)
Mar 13, 2008
696.16
702.32
687.84
697.68
962,181
+2.32(+0.33%)
Mar 12, 2008
688.08
696.08
678.00
695.36
1,155,755
+7.04(+1.02%)
Mar 11, 2008
684.00
689.68
674.32
688.32
1,224,001
+4.32(+0.63%)
Mar 10, 2008
664.56
684.32
660.24
684.00
767,466
+14.16(+2.11%)
Mar 07, 2008
666.48
676.24
660.24
669.84
673,199
-1.28(-0.19%)
Mar 06, 2008
662.32
671.12
653.04
671.12
712,676
+4.72(+0.71%)
Mar 05, 2008
643.92
666.40
642.64
666.40
946,074
+31.20(+4.91%)
Mar 04, 2008
653.84
656.00
628.00
635.20
774,170
-15.36(-2.36%)
Mar 03, 2008
651.84
659.84
644.88
650.56
630,551
+7.20(+1.12%)
Feb 29, 2008
649.04
651.84
643.36
643.36
389,627
-8.48(-1.30%)
Feb 28, 2008
637.92
653.68
636.88
651.84
407,745
+20.48(+3.24%)
Feb 27, 2008
639.28
642.88
631.36
631.36
467,198
-9.44(-1.47%)
Feb 26, 2008
628.40
642.24
626.72
640.80
532,406
+10.91(+1.73%)
Feb 25, 2008
626.88
632.64
620.64
629.89
324,796
+1.09(+0.17%)
Feb 22, 2008
627.04
630.08
617.12
628.80
576,300
+10.16(+1.64%)
Feb 21, 2008
627.60
634.16
614.88
618.64
765,394
-15.92(-2.51%)
Feb 20, 2008
625.12
639.12
621.76
634.56
475,805
+4.08(+0.65%)
Feb 19, 2008
623.68
633.28
619.36
630.48
535,750
+23.04(+3.79%)
Feb 18, 2008
611.52
612.80
600.24
607.44
0
+0.00(+0.00%)
Feb 15, 2008
611.52
612.80
600.24
607.44
419,900
+1.36(+0.22%)
Feb 14, 2008
598.96
606.96
597.92
606.08
328,267
+13.20(+2.23%)
Feb 13, 2008
586.40
596.24
584.00
592.88
277,495
+4.16(+0.71%)
Feb 12, 2008
589.52
597.12
585.76
588.72
319,725
-7.68(-1.29%)
Feb 11, 2008
581.36
600.72
576.80
596.40
627,387
+13.20(+2.26%)
Feb 08, 2008
566.24
583.20
565.28
583.20
834,768
+24.80(+4.44%)
Feb 07, 2008
548.96
560.56
548.56
558.40
408,613
+6.24(+1.13%)
Feb 06, 2008
563.84
564.00
550.00
552.16
509,736
-9.04(-1.61%)
Feb 05, 2008
563.44
564.16
555.44
561.20
670,979
-9.76(-1.71%)
Feb 04, 2008
565.20
576.40
562.80
570.96
417,868
+7.20(+1.28%)
Feb 01, 2008
577.36
578.00
561.36
563.76
419,723
-15.04(-2.60%)
Jan 31, 2008
574.56
585.60
568.56
578.80
318,009
-5.84(-1.00%)
Jan 30, 2008
585.12
587.44
578.96
584.64
333,287
+0.80(+0.14%)
Jan 29, 2008
573.04
583.84
573.04
583.84
223,887
+5.04(+0.87%)
Jan 28, 2008
569.04
579.76
563.22
578.80
394,487
+3.50(+0.61%)
Jan 25, 2008
576.00
579.68
568.88
575.30
630,425
+7.86(+1.39%)
Jan 24, 2008
558.00
569.36
552.08
567.44
627,675
+11.44(+2.06%)
Jan 23, 2008
555.60
560.64
549.04
556.00
663,203
-8.40(-1.49%)
Jan 22, 2008
555.60
568.32
552.80
564.40
578,037
-7.92(-1.38%)
Jan 21, 2008
572.24
575.12
565.68
572.32
0
+0.00(+0.00%)
Jan 18, 2008
572.24
575.12
565.68
572.32
276,611
+4.08(+0.72%)
Jan 17, 2008
578.08
580.48
564.48
568.24
516,425
-6.56(-1.14%)
Jan 16, 2008
576.64
578.40
563.92
574.80
518,862
-7.44(-1.28%)
Jan 15, 2008
584.32
585.36
576.08
582.24
613,575
-11.76(-1.98%)
Jan 14, 2008
592.56
595.76
587.20
594.00
279,812
+9.28(+1.59%)
Jan 11, 2008
586.96
589.92
582.00
584.72
396,737
-7.44(-1.26%)
Jan 10, 2008
592.96
597.28
588.08
592.16
550,362
-9.84(-1.63%)
Jan 09, 2008
605.20
618.16
602.00
602.00
617,450
-6.48(-1.06%)
Jan 08, 2008
613.68
616.56
606.16
608.48
325,600
+4.48(+0.74%)
Jan 07, 2008
616.56
616.56
597.36
604.00
549,187
-14.48(-2.34%)
Jan 04, 2008
621.60
622.48
613.64
618.48
518,175
-8.48(-1.35%)
Jan 03, 2008
629.04
632.72
622.32
626.96
626,025
-0.80(-0.13%)
Jan 02, 2008
619.04
630.50
617.68
627.76
555,037
+21.68(+3.58%)
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.