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 Rentals
(NY:
URI
)
611.92
-15.91 (-2.53%)
Streaming Delayed Price
Updated: 12:58 PM EDT, Jun 14, 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, 2009
9.803
9.626
9.626
9.626
794,671
-0.18(-1.80%)
Dec 30, 2009
9.734
9.862
9.548
9.803
910,697
-0.07(-0.70%)
Dec 29, 2009
9.960
10.02
9.842
9.872
518,553
-0.08(-0.79%)
Dec 28, 2009
10.13
10.18
9.832
9.950
529,981
-0.12(-1.17%)
Dec 24, 2009
9.999
10.13
9.940
10.07
341,168
+0.03(+0.29%)
Dec 23, 2009
9.960
10.10
9.774
10.04
629,345
+0.04(+0.39%)
Dec 22, 2009
9.872
10.04
9.823
9.999
728,656
+0.24(+2.41%)
Dec 21, 2009
9.754
9.852
9.636
9.764
683,380
+0.17(+1.74%)
Dec 18, 2009
9.646
9.646
9.361
9.597
1,314,125
+0.10(+1.03%)
Dec 17, 2009
9.636
9.803
9.386
9.499
661,200
-0.27(-2.81%)
Dec 16, 2009
9.921
9.989
9.651
9.774
841,169
+0.01(+0.10%)
Dec 15, 2009
9.715
9.970
9.675
9.764
607,284
-0.02(-0.20%)
Dec 14, 2009
9.825
9.950
9.715
9.783
367,293
-0.05(-0.50%)
Dec 11, 2009
9.675
9.921
9.646
9.832
978,717
+0.27(+2.87%)
Dec 10, 2009
9.695
9.793
9.440
9.558
746,530
-0.06(-0.61%)
Dec 09, 2009
9.626
9.656
9.155
9.617
793,567
+0.00(+0.00%)
Dec 08, 2009
9.626
9.754
9.411
9.617
889,954
-0.17(-1.71%)
Dec 07, 2009
9.342
9.852
9.312
9.783
1,399,643
+0.47(+5.06%)
Dec 04, 2009
9.489
9.617
9.146
9.312
1,280,258
+0.09(+0.96%)
Dec 03, 2009
9.244
9.568
9.116
9.224
947,506
+0.07(+0.75%)
Dec 02, 2009
9.038
9.420
9.038
9.155
983,316
+0.10(+1.08%)
Dec 01, 2009
9.175
9.303
8.949
9.057
719,859
+0.01(+0.11%)
Nov 30, 2009
8.979
9.106
8.733
9.047
782,190
+0.03(+0.33%)
Nov 27, 2009
9.116
9.303
8.881
9.018
358,666
-0.40(-4.27%)
Nov 25, 2009
8.959
9.489
8.949
9.420
993,652
+0.34(+3.78%)
Nov 24, 2009
9.312
9.322
8.684
9.077
2,846,505
-0.26(-2.84%)
Nov 23, 2009
9.518
9.685
9.273
9.342
1,561,507
-0.12(-1.24%)
Nov 20, 2009
9.263
9.587
8.910
9.460
2,220,092
+0.10(+1.05%)
Nov 19, 2009
9.401
9.469
9.087
9.361
1,729,661
-0.05(-0.52%)
Nov 18, 2009
9.224
9.607
9.077
9.411
1,448,914
+0.24(+2.57%)
Nov 17, 2009
9.126
9.303
8.930
9.175
735,833
+0.05(+0.54%)
Nov 16, 2009
9.391
9.548
9.028
9.126
2,363,871
+0.37(+4.26%)
Nov 13, 2009
8.537
8.851
8.498
8.753
1,697,985
+0.23(+2.65%)
Nov 12, 2009
8.518
8.665
8.449
8.527
3,936,916
-0.02(-0.23%)
Nov 11, 2009
8.635
8.724
8.459
8.547
6,756,001
-0.18(-2.02%)
Nov 10, 2009
8.822
9.087
8.596
8.724
3,518,014
-0.96(-9.93%)
Nov 09, 2009
9.617
9.891
9.538
9.685
541,598
+0.17(+1.75%)
Nov 06, 2009
9.352
9.666
9.297
9.518
359,060
+0.30(+3.30%)
Nov 05, 2009
9.175
9.597
9.116
9.214
446,566
+0.12(+1.29%)
Nov 04, 2009
9.361
9.469
9.087
9.097
501,156
-0.15(-1.59%)
Nov 03, 2009
8.900
9.263
8.871
9.244
755,897
+0.29(+3.29%)
Nov 02, 2009
9.352
9.460
8.783
8.949
832,380
-0.36(-3.90%)
Oct 30, 2009
9.744
9.872
9.312
9.312
1,197,570
-0.39(-4.04%)
Oct 29, 2009
9.165
10.10
9.077
9.705
2,057,270
+0.69(+7.62%)
Oct 28, 2009
9.813
9.813
8.989
9.018
784,990
-0.77(-7.82%)
Oct 27, 2009
9.813
9.960
9.607
9.783
627,001
-0.06(-0.60%)
Oct 26, 2009
10.45
10.83
9.754
9.842
835,490
-0.52(-5.02%)
Oct 23, 2009
10.39
10.43
10.29
10.36
606,586
-0.46(-4.26%)
Oct 22, 2009
10.77
10.92
10.39
10.82
638,917
+0.07(+0.64%)
Oct 21, 2009
10.72
11.31
10.72
10.75
848,358
+0.03(+0.27%)
Oct 20, 2009
10.69
10.88
10.65
10.73
587,207
+0.03(+0.28%)
Oct 19, 2009
10.78
10.89
10.62
10.70
510,972
+0.08(+0.74%)
Oct 16, 2009
10.52
10.73
10.03
10.62
833,511
-0.01(-0.09%)
Oct 15, 2009
10.55
10.75
10.33
10.63
691,104
-0.07(-0.64%)
Oct 14, 2009
10.21
10.72
10.06
10.70
881,830
+0.66(+6.55%)
Oct 13, 2009
9.980
10.16
9.607
10.04
788,595
+0.07(+0.69%)
Oct 12, 2009
10.02
10.16
9.734
9.970
524,174
+0.22(+2.21%)
Oct 09, 2009
9.675
9.813
9.568
9.754
391,207
+0.10(+1.02%)
Oct 08, 2009
9.371
9.882
9.322
9.656
802,916
+0.37(+4.02%)
Oct 07, 2009
9.548
9.617
9.234
9.283
493,881
-0.33(-3.47%)
Oct 06, 2009
9.518
9.911
9.411
9.617
648,612
+0.19(+1.98%)
Oct 05, 2009
9.322
9.568
9.214
9.430
691,808
+0.16(+1.69%)
Oct 02, 2009
9.469
9.548
8.940
9.273
991,335
-0.27(-2.88%)
Oct 01, 2009
10.04
10.08
9.499
9.548
963,574
-0.56(-5.53%)
Sep 30, 2009
10.60
10.65
9.872
10.11
784,382
-0.45(-4.28%)
Sep 29, 2009
10.28
10.69
10.24
10.56
528,681
+0.36(+3.56%)
Sep 28, 2009
9.931
10.49
9.783
10.20
934,799
+0.30(+3.08%)
Sep 25, 2009
10.21
10.29
9.607
9.891
1,187,893
-0.39(-3.82%)
Sep 24, 2009
10.66
10.80
10.20
10.28
746,600
-0.36(-3.41%)
Sep 23, 2009
10.83
10.94
10.61
10.65
470,756
-0.17(-1.54%)
Sep 22, 2009
10.71
10.95
10.56
10.81
567,106
+0.24(+2.23%)
Sep 21, 2009
10.60
10.62
10.30
10.58
605,197
-0.15(-1.37%)
Sep 18, 2009
10.80
10.83
10.50
10.73
857,613
-0.01(-0.09%)
Sep 17, 2009
10.75
10.94
10.51
10.74
865,143
-0.23(-2.06%)
Sep 16, 2009
10.43
11.11
10.37
10.96
1,282,837
+0.60(+5.78%)
Sep 15, 2009
10.58
10.70
10.04
10.36
2,015,877
-0.25(-2.31%)
Sep 14, 2009
9.891
10.62
9.715
10.61
1,535,832
+0.64(+6.40%)
Sep 11, 2009
9.725
9.970
9.695
9.970
903,902
+0.26(+2.73%)
Sep 10, 2009
9.921
9.970
9.450
9.705
1,225,352
-0.23(-2.27%)
Sep 09, 2009
9.597
10.01
9.538
9.931
972,774
+0.33(+3.48%)
Sep 08, 2009
9.244
9.646
9.175
9.597
1,282,494
+0.45(+4.94%)
Sep 04, 2009
9.087
9.195
8.910
9.146
794,926
+0.04(+0.43%)
Sep 03, 2009
9.087
9.116
8.714
9.106
862,273
+0.07(+0.76%)
Sep 02, 2009
8.930
9.082
8.567
9.038
735,242
+0.05(+0.55%)
Sep 01, 2009
8.930
9.175
8.733
8.989
1,752,361
-0.03(-0.33%)
Aug 31, 2009
9.028
9.136
8.802
9.018
695,961
-0.13(-1.39%)
Aug 28, 2009
9.244
9.273
8.940
9.146
491,301
+0.05(+0.54%)
Aug 27, 2009
9.165
9.175
8.733
9.097
402,962
-0.05(-0.54%)
Aug 26, 2009
9.047
9.185
8.812
9.146
540,784
+0.01(+0.11%)
Aug 25, 2009
8.989
9.165
8.861
9.136
677,983
+0.26(+2.87%)
Aug 24, 2009
8.586
9.146
8.537
8.881
727,688
+0.28(+3.31%)
Aug 21, 2009
8.596
8.900
8.478
8.596
705,214
+0.12(+1.39%)
Aug 20, 2009
8.194
8.498
8.086
8.478
446,690
+0.31(+3.85%)
Aug 19, 2009
7.860
8.223
7.782
8.164
485,863
+0.18(+2.21%)
Aug 18, 2009
7.791
8.194
7.664
7.988
691,015
+0.27(+3.56%)
Aug 17, 2009
7.821
7.850
7.654
7.713
605,565
-0.32(-4.03%)
Aug 14, 2009
8.292
8.292
7.929
8.037
666,820
-0.27(-3.31%)
Aug 13, 2009
8.115
8.390
8.017
8.311
553,337
+0.25(+3.04%)
Aug 12, 2009
7.772
8.243
7.654
8.066
868,009
+0.24(+3.01%)
Aug 11, 2009
8.086
8.086
7.831
7.831
496,002
-0.25(-3.04%)
Aug 10, 2009
8.105
8.223
7.948
8.076
544,055
-0.12(-1.44%)
Aug 07, 2009
7.850
8.272
7.831
8.194
1,294,116
+0.52(+6.78%)
Aug 06, 2009
7.811
7.811
7.517
7.674
642,627
-0.02(-0.26%)
Aug 05, 2009
7.801
7.811
7.526
7.693
861,814
-0.09(-1.13%)
Aug 04, 2009
7.438
7.811
7.379
7.782
803,609
+0.28(+3.80%)
Aug 03, 2009
7.438
7.566
7.183
7.497
1,006,529
+0.17(+2.28%)
Jul 31, 2009
7.055
7.556
7.026
7.330
1,615,851
+0.34(+4.92%)
Jul 30, 2009
6.614
7.340
6.486
6.987
3,168,799
+0.43(+6.59%)
Jul 29, 2009
6.575
6.702
6.486
6.555
930,556
-0.06(-0.89%)
Jul 28, 2009
6.643
6.751
6.437
6.614
2,044,662
+0.00(+0.00%)
Jul 27, 2009
6.692
6.692
6.329
6.614
784,946
-0.13(-1.89%)
Jul 24, 2009
6.526
6.771
6.359
6.741
567,968
+0.22(+3.31%)
Jul 23, 2009
6.319
6.643
6.241
6.526
955,427
+0.29(+4.72%)
Jul 22, 2009
6.221
6.378
6.074
6.231
1,092,010
-0.03(-0.47%)
Jul 21, 2009
6.378
6.427
6.064
6.261
707,119
-0.09(-1.39%)
Jul 20, 2009
5.966
6.427
5.947
6.349
1,019,009
+0.44(+7.48%)
Jul 17, 2009
6.015
6.064
5.829
5.907
728,493
-0.13(-2.11%)
Jul 16, 2009
5.848
6.084
5.839
6.035
672,614
+0.15(+2.50%)
Jul 15, 2009
5.701
6.015
5.701
5.888
1,316,012
+0.27(+4.90%)
Jul 14, 2009
5.446
5.780
5.446
5.613
588,228
+0.16(+2.88%)
Jul 13, 2009
5.319
5.485
5.309
5.456
795,367
+0.16(+2.96%)
Jul 10, 2009
5.181
5.407
5.171
5.299
675,607
+0.06(+1.12%)
Jul 09, 2009
5.270
5.377
5.171
5.240
841,414
+0.00(+0.00%)
Jul 08, 2009
5.397
5.495
5.152
5.240
1,220,170
-0.13(-2.38%)
Jul 07, 2009
5.613
5.662
5.358
5.368
994,961
-0.26(-4.70%)
Jul 06, 2009
5.868
6.005
5.471
5.633
1,124,172
-0.28(-4.81%)
Jul 02, 2009
6.055
6.133
5.888
5.917
949,923
-0.26(-4.29%)
Jul 01, 2009
6.447
6.565
6.133
6.182
1,343,325
-0.19(-2.93%)
Jun 30, 2009
6.398
6.604
6.270
6.369
1,215,291
+0.00(+0.00%)
Jun 29, 2009
6.476
6.526
6.055
6.369
1,465,064
-0.12(-1.82%)
Jun 26, 2009
6.153
6.751
5.947
6.486
7,001,707
+0.30(+4.92%)
Jun 25, 2009
5.888
6.192
5.888
6.182
1,303,093
+0.28(+4.83%)
Jun 24, 2009
5.682
6.104
5.682
5.898
1,261,812
+0.26(+4.52%)
Jun 23, 2009
5.770
6.005
5.593
5.642
942,876
-0.08(-1.37%)
Jun 22, 2009
5.986
6.025
5.662
5.721
1,172,414
-0.31(-5.20%)
Jun 19, 2009
6.251
6.300
6.015
6.035
793,600
-0.09(-1.44%)
Jun 18, 2009
6.280
6.369
5.996
6.123
972,090
-0.16(-2.50%)
Jun 17, 2009
6.162
6.447
6.074
6.280
1,582,089
+0.17(+2.73%)
Jun 16, 2009
6.192
6.535
5.829
6.113
1,384,771
-0.21(-3.26%)
Jun 15, 2009
6.614
6.633
6.143
6.319
1,380,574
-0.35(-5.29%)
Jun 12, 2009
6.604
6.751
6.555
6.673
1,026,509
+0.00(+0.00%)
Jun 11, 2009
6.545
6.722
6.447
6.673
1,250,656
+0.13(+1.95%)
Jun 10, 2009
6.771
6.771
6.369
6.545
847,058
-0.15(-2.20%)
Jun 09, 2009
6.476
6.761
6.388
6.692
1,357,827
+0.22(+3.33%)
Jun 08, 2009
6.319
6.565
6.232
6.476
1,786,787
+0.18(+2.80%)
Jun 05, 2009
5.888
6.432
5.839
6.300
1,769,134
+0.52(+9.00%)
Jun 04, 2009
5.338
5.888
5.309
5.780
1,632,773
+0.45(+8.47%)
Jun 03, 2009
5.142
5.476
4.867
5.328
1,948,262
+0.09(+1.69%)
Jun 02, 2009
5.201
5.495
5.093
5.240
1,894,890
+0.19(+3.69%)
Jun 01, 2009
4.730
5.201
4.730
5.054
1,491,443
+0.39(+8.42%)
May 29, 2009
4.632
4.808
4.612
4.661
744,692
+0.05(+1.06%)
May 28, 2009
4.798
4.848
4.592
4.612
814,759
-0.13(-2.69%)
May 27, 2009
4.857
5.034
4.720
4.740
624,017
-0.13(-2.62%)
May 26, 2009
4.887
5.014
4.759
4.867
963,830
-0.02(-0.40%)
May 22, 2009
5.005
5.054
4.867
4.887
495,438
-0.11(-2.16%)
May 21, 2009
5.093
5.152
4.906
4.995
855,976
-0.14(-2.68%)
May 20, 2009
5.034
5.270
5.005
5.132
1,840,906
+0.18(+3.56%)
May 19, 2009
5.191
5.250
4.916
4.955
1,105,087
-0.18(-3.44%)
May 18, 2009
5.103
5.181
4.926
5.132
789,207
+0.09(+1.75%)
May 15, 2009
4.897
5.181
4.867
5.044
856,220
+0.16(+3.21%)
May 14, 2009
4.955
5.063
4.740
4.887
1,625,898
-0.03(-0.60%)
May 13, 2009
5.436
5.456
4.906
4.916
1,736,271
-0.60(-10.85%)
May 12, 2009
5.780
5.848
5.377
5.515
955,569
-0.22(-3.77%)
May 11, 2009
5.927
6.025
5.642
5.731
1,600,832
-0.36(-5.96%)
May 08, 2009
5.701
6.094
5.623
6.094
985,143
+0.55(+9.91%)
May 07, 2009
6.035
6.113
5.476
5.544
1,087,981
-0.35(-5.99%)
May 06, 2009
5.976
6.025
5.721
5.898
837,536
+0.09(+1.52%)
May 05, 2009
6.025
6.133
5.750
5.809
1,212,830
-0.12(-1.99%)
May 04, 2009
5.898
5.927
5.848
5.927
1,619,937
+0.25(+4.32%)
May 01, 2009
5.907
6.055
5.642
5.682
1,134,974
-0.26(-4.46%)
Apr 30, 2009
5.868
6.123
5.593
5.947
2,243,065
-0.35(-5.61%)
Apr 29, 2009
6.005
6.467
5.898
6.300
1,619,658
+0.30(+5.07%)
Apr 28, 2009
5.829
6.153
5.701
5.996
1,236,036
+0.10(+1.66%)
Apr 27, 2009
5.907
6.025
5.770
5.898
1,174,230
-0.06(-0.99%)
Apr 24, 2009
5.642
6.123
5.584
5.956
1,240,796
+0.35(+6.30%)
Apr 23, 2009
5.593
5.706
5.417
5.603
1,443,237
+0.14(+2.51%)
Apr 22, 2009
4.995
5.534
4.926
5.466
1,150,339
+0.43(+8.58%)
Apr 21, 2009
4.877
5.191
4.838
5.034
852,673
+0.13(+2.60%)
Apr 20, 2009
5.240
5.240
4.749
4.906
1,121,527
-0.46(-8.59%)
Apr 17, 2009
5.103
5.436
5.103
5.368
851,283
+0.28(+5.60%)
Apr 16, 2009
4.955
5.171
4.867
5.083
1,082,006
+0.20(+4.02%)
Apr 15, 2009
4.926
5.044
4.749
4.887
658,709
-0.07(-1.39%)
Apr 14, 2009
4.779
5.290
4.691
4.955
1,554,680
+0.15(+3.06%)
Apr 13, 2009
4.504
4.857
4.377
4.808
1,193,470
+0.22(+4.70%)
Apr 09, 2009
4.494
4.592
4.170
4.592
1,122,973
+0.48(+11.69%)
Apr 08, 2009
3.984
4.288
3.984
4.112
641,811
+0.13(+3.20%)
Apr 07, 2009
4.210
4.249
3.984
3.984
1,132,759
-0.29(-6.88%)
Apr 06, 2009
4.534
4.534
4.229
4.278
916,240
-0.23(-5.01%)
Apr 03, 2009
4.612
4.612
4.278
4.504
753,680
-0.08(-1.71%)
Apr 02, 2009
4.327
4.808
4.288
4.583
1,840,362
+0.37(+8.86%)
Apr 01, 2009
4.043
4.318
3.915
4.210
1,027,162
+0.08(+1.90%)
Mar 31, 2009
4.200
4.269
3.974
4.131
927,028
+0.02(+0.48%)
Mar 30, 2009
4.514
4.514
4.072
4.112
1,456,450
+0.01(+0.24%)
Mar 26, 2009
3.729
4.102
3.582
4.102
1,265,111
+0.44(+12.06%)
Mar 25, 2009
3.699
3.915
3.454
3.660
1,254,980
-0.03(-0.80%)
Mar 24, 2009
3.856
3.902
3.690
3.690
1,099,702
-0.34(-8.52%)
Mar 23, 2009
3.856
4.033
3.798
4.033
902,726
+0.38(+10.48%)
Mar 20, 2009
3.925
3.964
3.582
3.650
1,056,934
-0.32(-8.15%)
Mar 19, 2009
3.925
4.023
3.896
3.974
1,009,784
+0.11(+2.79%)
Mar 18, 2009
3.621
3.935
3.621
3.866
1,140,619
+0.24(+6.49%)
Mar 17, 2009
3.434
3.680
3.327
3.631
777,761
+0.21(+6.02%)
Mar 16, 2009
3.444
3.562
3.366
3.425
821,696
+0.05(+1.45%)
Mar 13, 2009
3.484
3.523
3.101
3.376
0
-0.08(-2.27%)
Mar 12, 2009
3.120
3.464
2.915
3.454
1,039,528
+0.31(+10.00%)
Mar 11, 2009
3.189
3.238
3.062
3.140
2,112,447
-0.09(-2.74%)
Mar 10, 2009
3.003
3.582
3.003
3.228
2,165,615
+0.26(+8.58%)
Mar 09, 2009
3.111
3.268
2.924
2.973
1,454,753
-0.13(-4.11%)
Mar 06, 2009
3.101
3.258
2.473
3.101
0
-0.04(-1.25%)
Mar 05, 2009
3.101
3.385
2.993
3.140
2,548,373
-0.04(-1.23%)
Mar 04, 2009
3.434
3.611
3.013
3.179
1,811,277
-0.53(-14.29%)
Mar 02, 2009
3.876
3.906
3.690
3.709
894,497
-0.26(-6.67%)
Feb 27, 2009
4.023
4.170
3.739
3.974
0
-0.14(-3.34%)
Feb 26, 2009
4.641
4.641
3.817
4.112
2,115,588
+0.00(+0.00%)
Feb 25, 2009
4.416
4.612
3.935
4.112
852,800
-0.32(-7.30%)
Feb 24, 2009
4.367
4.583
4.367
4.435
779,516
+0.14(+3.20%)
Feb 23, 2009
4.563
4.563
4.249
4.298
826,080
-0.31(-6.81%)
Feb 20, 2009
4.524
4.691
4.357
4.612
576,849
-0.01(-0.21%)
Feb 19, 2009
5.112
5.112
4.612
4.622
630,024
-0.30(-6.18%)
Feb 18, 2009
4.877
4.955
4.622
4.926
670,601
+0.16(+3.29%)
Feb 17, 2009
5.024
5.083
4.769
4.769
575,822
-0.39(-7.60%)
Feb 13, 2009
5.387
5.397
5.152
5.162
493,726
-0.27(-5.05%)
Feb 12, 2009
5.299
5.495
5.132
5.436
875,881
+0.12(+2.21%)
Feb 11, 2009
5.633
5.633
5.220
5.319
1,050,385
+0.28(+5.65%)
Feb 10, 2009
5.564
5.682
4.985
5.034
821,884
-0.57(-10.16%)
Feb 09, 2009
5.750
5.770
5.544
5.603
394,129
-0.19(-3.22%)
Feb 06, 2009
5.446
5.809
5.427
5.790
736,002
+0.37(+6.88%)
Feb 05, 2009
5.260
5.515
5.171
5.417
574,981
+0.11(+2.03%)
Feb 04, 2009
5.348
5.534
5.279
5.309
601,519
-0.02(-0.37%)
Feb 03, 2009
5.083
5.417
4.965
5.328
628,223
+0.15(+2.84%)
Feb 02, 2009
5.377
5.377
5.083
5.181
602,132
-0.29(-5.38%)
Jan 30, 2009
5.819
6.074
5.377
5.476
0
-0.34(-5.90%)
Jan 29, 2009
6.280
6.280
5.750
5.819
698,007
-0.54(-8.49%)
Jan 28, 2009
5.986
6.408
5.839
6.359
874,478
+0.45(+7.64%)
Jan 27, 2009
5.750
5.986
5.662
5.907
402,091
+0.15(+2.56%)
Jan 26, 2009
5.662
6.084
5.564
5.760
495,494
+0.13(+2.26%)
Jan 23, 2009
5.495
5.829
5.122
5.633
661,445
-0.02(-0.35%)
Jan 22, 2009
5.829
5.986
5.554
5.652
741,790
-0.30(-5.11%)
Jan 21, 2009
5.633
5.986
5.544
5.956
790,407
+0.36(+6.49%)
Jan 20, 2009
6.212
6.221
5.534
5.593
1,035,439
-0.70(-11.08%)
Jan 16, 2009
6.526
6.633
5.888
6.290
1,010,141
-0.18(-2.73%)
Jan 15, 2009
6.427
6.555
6.025
6.467
931,196
+0.04(+0.61%)
Jan 14, 2009
6.977
6.977
6.388
6.427
722,777
-0.53(-7.62%)
Jan 13, 2009
7.163
7.291
6.859
6.957
815,470
-0.30(-4.19%)
Jan 12, 2009
7.919
8.066
7.114
7.262
632,414
-0.60(-7.62%)
Jan 09, 2009
8.488
8.508
7.860
7.860
708,371
-0.61(-7.18%)
Jan 08, 2009
8.518
8.522
8.194
8.469
536,151
-0.08(-0.92%)
Jan 07, 2009
8.910
8.998
8.145
8.547
708,755
-0.75(-8.03%)
Jan 06, 2009
8.537
9.312
8.449
9.293
759,418
+0.75(+8.73%)
Jan 05, 2009
8.743
8.851
8.311
8.547
717,756
-0.26(-3.01%)
Jan 02, 2009
9.077
9.322
8.763
8.812
0
-0.14(-1.54%)
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.