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
Cedar Fair LP
(NY:
FUN
)
43.88
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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
6.185
6.235
6.235
6.235
549,033
+0.04(+0.71%)
Dec 30, 2009
6.174
6.229
6.174
6.191
1,124,569
-0.04(-0.61%)
Dec 29, 2009
6.180
6.229
6.164
6.229
644,786
+0.03(+0.44%)
Dec 28, 2009
6.174
6.202
6.158
6.202
628,527
+0.03(+0.44%)
Dec 24, 2009
6.109
6.174
6.109
6.174
585,223
+0.03(+0.44%)
Dec 23, 2009
6.153
6.196
6.136
6.147
783,224
-0.08(-1.23%)
Dec 22, 2009
6.136
6.229
6.131
6.224
1,869,931
+0.08(+1.33%)
Dec 21, 2009
6.120
6.142
6.098
6.142
1,416,382
+0.04(+0.72%)
Dec 18, 2009
6.125
6.136
6.098
6.098
2,872,059
-0.02(-0.36%)
Dec 17, 2009
6.109
6.153
6.093
6.120
11,031,611
+1.16(+23.35%)
Dec 16, 2009
4.918
4.972
4.912
4.961
601,006
+0.04(+0.78%)
Dec 15, 2009
4.896
4.951
4.808
4.923
396,453
-0.02(-0.33%)
Dec 14, 2009
4.945
4.961
4.901
4.940
402,637
-0.02(-0.33%)
Dec 11, 2009
4.847
4.978
4.847
4.956
442,072
+0.09(+1.80%)
Dec 10, 2009
4.869
4.901
4.836
4.869
486,214
+0.01(+0.11%)
Dec 09, 2009
4.885
4.890
4.683
4.863
573,117
-0.01(-0.11%)
Dec 08, 2009
4.743
4.901
4.699
4.869
479,157
+0.04(+0.79%)
Dec 07, 2009
4.754
4.901
4.623
4.830
608,030
-0.02(-0.45%)
Dec 04, 2009
4.721
4.869
4.710
4.852
441,354
+0.14(+3.02%)
Dec 03, 2009
4.677
4.754
4.590
4.710
742,850
+0.08(+1.65%)
Dec 02, 2009
4.710
4.776
4.584
4.634
559,424
-0.14(-2.86%)
Dec 01, 2009
4.508
4.781
4.459
4.770
839,919
+0.26(+5.82%)
Nov 30, 2009
4.584
4.584
4.317
4.508
704,189
-0.01(-0.12%)
Nov 27, 2009
4.339
4.535
4.333
4.513
316,885
+0.11(+2.61%)
Nov 25, 2009
4.246
4.464
4.180
4.399
711,857
+0.20(+4.68%)
Nov 24, 2009
4.147
4.268
4.076
4.202
607,839
+0.08(+1.85%)
Nov 23, 2009
3.989
4.136
3.962
4.125
570,417
+0.15(+3.71%)
Nov 20, 2009
3.918
3.989
3.880
3.978
607,909
+0.05(+1.39%)
Nov 19, 2009
3.798
3.940
3.748
3.923
587,705
+0.10(+2.72%)
Nov 18, 2009
3.907
3.907
3.792
3.819
647,427
-0.02(-0.43%)
Nov 17, 2009
3.781
3.852
3.727
3.836
698,366
+0.11(+2.93%)
Nov 16, 2009
3.666
3.847
3.557
3.727
1,460,971
+0.23(+6.56%)
Nov 13, 2009
3.535
3.562
3.453
3.497
1,432,533
-0.05(-1.54%)
Nov 12, 2009
3.328
3.568
3.295
3.552
1,164,888
+0.22(+6.56%)
Nov 11, 2009
3.470
3.492
3.306
3.333
1,748,754
-0.11(-3.17%)
Nov 10, 2009
3.623
3.623
3.415
3.442
1,259,825
-0.18(-4.98%)
Nov 09, 2009
3.798
4.000
3.584
3.623
1,321,328
-0.12(-3.21%)
Nov 06, 2009
4.027
4.043
3.699
3.743
1,127,411
-0.11(-2.84%)
Nov 05, 2009
3.836
3.962
3.809
3.852
1,903,827
-0.17(-4.34%)
Nov 04, 2009
3.907
4.120
3.825
4.027
2,161,164
+0.21(+5.44%)
Nov 03, 2009
5.016
5.043
3.634
3.819
5,325,110
-1.38(-26.58%)
Nov 02, 2009
5.426
5.426
5.169
5.202
427,513
-0.27(-4.90%)
Oct 30, 2009
5.464
5.552
5.437
5.470
356,181
+0.03(+0.60%)
Oct 29, 2009
5.519
5.579
5.420
5.437
465,212
+0.04(+0.71%)
Oct 28, 2009
5.628
5.650
5.355
5.399
449,529
-0.21(-3.80%)
Oct 27, 2009
5.612
5.726
5.590
5.612
232,014
-0.04(-0.68%)
Oct 26, 2009
5.644
5.748
5.585
5.650
374,186
+0.01(+0.10%)
Oct 23, 2009
5.677
5.688
5.623
5.644
428,542
+0.03(+0.58%)
Oct 22, 2009
5.590
5.655
5.573
5.612
232,202
+0.04(+0.79%)
Oct 21, 2009
5.617
5.852
5.546
5.568
1,110,267
-0.06(-1.07%)
Oct 20, 2009
5.655
5.683
5.617
5.628
261,356
-0.19(-3.20%)
Oct 19, 2009
5.737
5.896
5.737
5.814
226,084
+0.09(+1.62%)
Oct 16, 2009
5.792
5.792
5.672
5.721
187,165
-0.10(-1.78%)
Oct 15, 2009
5.743
5.950
5.743
5.825
240,734
+0.02(+0.38%)
Oct 14, 2009
5.781
5.825
5.612
5.803
232,158
+0.17(+3.11%)
Oct 13, 2009
5.792
5.792
5.546
5.628
297,874
-0.14(-2.46%)
Oct 12, 2009
5.719
5.869
5.666
5.770
222,043
+0.14(+2.42%)
Oct 09, 2009
5.552
5.672
5.530
5.634
223,363
+0.06(+1.08%)
Oct 08, 2009
5.601
5.606
5.491
5.573
194,901
+0.01(+0.20%)
Oct 07, 2009
5.568
5.601
5.497
5.563
211,745
-0.05(-0.97%)
Oct 06, 2009
5.677
5.721
5.546
5.617
175,597
+0.00(+0.00%)
Oct 05, 2009
5.491
5.672
5.491
5.617
181,698
+0.09(+1.68%)
Oct 02, 2009
5.639
5.639
5.470
5.524
201,398
-0.13(-2.22%)
Oct 01, 2009
5.699
5.923
5.628
5.650
217,687
-0.10(-1.80%)
Sep 30, 2009
5.748
5.787
5.601
5.754
214,003
+0.00(+0.02%)
Sep 29, 2009
5.792
5.792
5.661
5.753
187,099
-0.04(-0.68%)
Sep 28, 2009
5.710
5.808
5.710
5.792
273,035
+0.08(+1.44%)
Sep 25, 2009
5.770
5.869
5.689
5.710
196,339
-0.07(-1.14%)
Sep 24, 2009
5.847
5.896
5.737
5.776
171,014
-0.08(-1.40%)
Sep 23, 2009
5.940
6.011
5.852
5.858
172,722
-0.10(-1.74%)
Sep 22, 2009
5.858
6.011
5.836
5.961
232,956
+0.04(+0.74%)
Sep 21, 2009
6.147
6.147
5.874
5.918
327,170
-0.17(-2.87%)
Sep 18, 2009
5.890
6.093
5.737
6.093
580,057
+0.20(+3.34%)
Sep 17, 2009
5.874
5.912
5.779
5.896
385,644
+0.25(+4.35%)
Sep 16, 2009
5.705
5.858
5.573
5.650
371,387
+0.04(+0.78%)
Sep 15, 2009
5.437
5.715
5.437
5.606
348,310
+0.13(+2.40%)
Sep 14, 2009
5.273
5.519
5.273
5.475
331,275
+0.16(+3.09%)
Sep 11, 2009
5.399
5.404
5.273
5.311
177,257
-0.05(-0.92%)
Sep 10, 2009
5.426
5.459
5.300
5.360
290,727
-0.05(-0.91%)
Sep 09, 2009
5.278
5.437
5.246
5.410
324,610
+0.09(+1.75%)
Sep 08, 2009
5.464
5.491
5.240
5.317
394,269
+0.00(+0.00%)
Sep 04, 2009
5.142
5.377
5.136
5.317
299,779
+0.14(+2.64%)
Sep 03, 2009
5.410
5.524
5.169
5.180
715,164
-0.22(-4.15%)
Sep 02, 2009
5.475
5.508
5.131
5.404
862,455
-0.10(-1.79%)
Sep 01, 2009
5.983
6.076
5.464
5.502
669,783
-0.52(-8.70%)
Aug 31, 2009
6.065
6.065
5.929
6.027
187,977
-0.01(-0.18%)
Aug 28, 2009
5.923
6.076
5.852
6.038
330,311
-0.03(-0.45%)
Aug 27, 2009
6.114
6.185
5.901
6.065
219,982
-0.01(-0.09%)
Aug 26, 2009
6.289
6.289
5.978
6.071
318,219
-0.28(-4.47%)
Aug 25, 2009
6.355
6.404
6.278
6.355
213,195
+0.13(+2.11%)
Aug 24, 2009
6.164
6.420
6.147
6.224
239,702
+0.03(+0.53%)
Aug 21, 2009
6.142
6.202
5.956
6.191
311,623
+0.28(+4.81%)
Aug 20, 2009
6.278
6.278
5.901
5.907
173,902
-0.13(-2.08%)
Aug 19, 2009
6.076
6.076
5.874
6.032
205,309
+0.02(+0.27%)
Aug 18, 2009
6.535
6.535
6.000
6.016
317,809
-0.12(-1.96%)
Aug 17, 2009
6.256
6.480
6.011
6.136
401,500
+0.14(+2.37%)
Aug 14, 2009
6.005
6.005
5.814
5.994
227,037
+0.01(+0.09%)
Aug 13, 2009
5.836
6.191
5.737
5.989
344,657
+0.15(+2.62%)
Aug 12, 2009
6.000
6.404
5.819
5.836
529,756
-0.15(-2.55%)
Aug 11, 2009
5.825
6.011
5.721
5.989
246,129
+0.14(+2.43%)
Aug 10, 2009
5.978
5.978
5.792
5.847
228,459
-0.13(-2.19%)
Aug 07, 2009
5.967
6.054
5.879
5.978
170,575
+0.17(+2.92%)
Aug 06, 2009
6.005
6.087
5.765
5.808
306,638
-0.15(-2.48%)
Aug 05, 2009
5.961
6.043
5.710
5.956
315,717
-0.13(-2.07%)
Aug 04, 2009
6.071
6.382
5.710
6.082
896,644
-0.44(-6.78%)
Aug 03, 2009
6.393
6.557
6.242
6.524
259,681
+0.10(+1.53%)
Jul 31, 2009
6.333
6.475
6.269
6.426
169,305
+0.09(+1.47%)
Jul 30, 2009
6.267
6.420
6.224
6.333
166,044
+0.07(+1.05%)
Jul 29, 2009
6.185
6.338
6.016
6.267
273,989
-0.01(-0.09%)
Jul 28, 2009
6.158
6.300
6.147
6.273
159,219
+0.16(+2.68%)
Jul 27, 2009
5.918
6.158
5.896
6.109
352,938
+0.35(+6.07%)
Jul 24, 2009
5.879
5.879
5.710
5.759
852
-0.08(-1.40%)
Jul 23, 2009
5.858
5.874
5.732
5.841
334,123
+0.05(+0.85%)
Jul 22, 2009
5.748
5.923
5.705
5.792
374,001
+0.09(+1.53%)
Jul 21, 2009
5.923
5.923
5.666
5.705
262,353
-0.09(-1.60%)
Jul 20, 2009
5.737
5.923
5.699
5.797
188,312
+0.09(+1.53%)
Jul 17, 2009
5.765
5.808
5.674
5.710
122,002
-0.07(-1.14%)
Jul 16, 2009
5.743
5.890
5.650
5.776
281,536
-0.02(-0.28%)
Jul 15, 2009
5.661
5.901
5.628
5.792
217,052
+0.13(+2.32%)
Jul 14, 2009
5.601
5.765
5.475
5.661
188,682
+0.09(+1.57%)
Jul 13, 2009
5.644
5.754
5.541
5.573
314,056
+0.03(+0.59%)
Jul 10, 2009
5.442
5.546
5.382
5.541
232,779
+0.04(+0.70%)
Jul 09, 2009
5.502
5.568
5.371
5.502
182,857
-0.02(-0.40%)
Jul 08, 2009
5.502
5.595
5.246
5.524
339,443
-0.01(-0.20%)
Jul 07, 2009
5.590
5.705
5.502
5.535
171,810
-0.09(-1.65%)
Jul 06, 2009
5.628
5.737
5.481
5.628
195,113
-0.11(-1.90%)
Jul 02, 2009
5.792
5.896
5.601
5.737
234,462
-0.21(-3.49%)
Jul 01, 2009
6.011
6.229
5.879
5.945
184,206
-0.03(-0.55%)
Jun 30, 2009
5.978
6.005
5.748
5.978
285,407
+0.10(+1.77%)
Jun 29, 2009
5.912
5.918
5.754
5.874
152,561
+0.10(+1.80%)
Jun 26, 2009
6.049
6.049
5.737
5.770
280,210
-0.14(-2.40%)
Jun 25, 2009
5.907
5.983
5.858
5.912
128,504
+0.01(+0.19%)
Jun 24, 2009
5.852
5.994
5.825
5.901
155,486
+0.04(+0.75%)
Jun 23, 2009
5.847
5.929
5.737
5.858
230,661
-0.02(-0.28%)
Jun 22, 2009
6.114
6.114
5.858
5.874
136,041
-0.33(-5.29%)
Jun 19, 2009
6.161
6.218
6.093
6.202
81,809
+0.11(+1.88%)
Jun 18, 2009
5.961
6.120
5.901
6.087
165,042
+0.08(+1.37%)
Jun 17, 2009
6.016
6.070
5.949
6.005
124,061
-0.07(-1.08%)
Jun 16, 2009
6.388
6.388
6.021
6.071
193,294
-0.03(-0.45%)
Jun 15, 2009
6.311
6.317
6.027
6.098
247,654
-0.30(-4.62%)
Jun 12, 2009
6.213
6.470
6.213
6.393
147,814
+0.04(+0.60%)
Jun 11, 2009
6.136
6.366
6.043
6.355
241,567
+0.19(+3.10%)
Jun 10, 2009
6.202
6.213
6.016
6.164
183,256
+0.05(+0.80%)
Jun 09, 2009
6.174
6.209
6.054
6.114
127,055
-0.04(-0.62%)
Jun 08, 2009
6.125
6.174
6.103
6.153
225,793
-0.11(-1.83%)
Jun 05, 2009
6.284
6.409
6.204
6.267
194,268
+0.01(+0.09%)
Jun 04, 2009
6.388
6.424
6.196
6.262
122,624
-0.08(-1.29%)
Jun 03, 2009
6.464
6.464
6.246
6.344
159,177
-0.08(-1.28%)
Jun 02, 2009
6.579
6.583
6.333
6.426
147,711
-0.13(-2.00%)
Jun 01, 2009
6.420
6.557
6.399
6.557
165,797
+0.17(+2.65%)
May 29, 2009
6.256
6.470
6.229
6.388
157,739
+0.09(+1.39%)
May 28, 2009
6.207
6.322
6.082
6.300
134,181
+0.09(+1.41%)
May 27, 2009
6.442
6.442
6.049
6.213
325,128
-0.16(-2.57%)
May 26, 2009
6.142
6.530
6.093
6.377
191,109
+0.40(+6.67%)
May 22, 2009
6.191
6.213
5.940
5.978
200,537
-0.14(-2.32%)
May 21, 2009
6.093
6.344
6.038
6.120
161,737
-0.11(-1.84%)
May 20, 2009
6.262
6.470
6.180
6.235
184,685
-0.02(-0.35%)
May 19, 2009
6.338
6.470
6.246
6.256
201,431
+0.03(+0.44%)
May 18, 2009
6.694
6.858
6.185
6.229
263,973
-0.12(-1.89%)
May 15, 2009
5.978
6.355
5.978
6.349
338,846
+0.31(+5.16%)
May 14, 2009
5.819
6.043
5.819
6.038
220,211
+0.18(+3.08%)
May 13, 2009
6.011
6.011
5.792
5.858
243,591
-0.16(-2.63%)
May 12, 2009
6.224
6.278
5.874
6.016
236,948
-0.06(-0.99%)
May 11, 2009
6.284
6.284
6.027
6.076
183,567
-0.34(-5.28%)
May 08, 2009
6.021
6.415
6.016
6.415
194,544
+0.43(+7.21%)
May 07, 2009
6.005
6.174
5.907
5.983
394,979
+0.13(+2.24%)
May 06, 2009
6.142
6.142
5.688
5.852
386,005
-0.02(-0.37%)
May 05, 2009
5.628
6.093
5.628
5.874
193,250
-0.12(-2.01%)
May 04, 2009
6.005
6.021
5.737
5.994
236,420
+0.05(+0.92%)
May 01, 2009
6.224
6.284
5.896
5.940
173,126
-0.28(-4.57%)
Apr 30, 2009
6.131
6.584
6.049
6.224
317,584
+0.21(+3.45%)
Apr 29, 2009
5.874
6.098
5.579
6.016
507,268
+0.48(+8.69%)
Apr 28, 2009
5.344
5.663
5.344
5.535
221,697
+0.07(+1.30%)
Apr 27, 2009
5.486
5.541
5.317
5.464
515,754
-0.03(-0.50%)
Apr 24, 2009
5.541
5.546
5.295
5.491
493,844
+0.09(+1.72%)
Apr 23, 2009
5.442
5.442
5.246
5.399
448,942
-0.04(-0.70%)
Apr 22, 2009
5.076
5.491
5.000
5.437
596,676
+0.40(+8.03%)
Apr 21, 2009
4.912
5.076
4.879
5.032
284,137
+0.10(+2.11%)
Apr 20, 2009
5.054
5.120
4.918
4.929
436,406
-0.23(-4.45%)
Apr 17, 2009
5.005
5.267
4.956
5.158
534,137
+0.13(+2.50%)
Apr 16, 2009
5.164
5.188
5.022
5.032
400,909
-0.16(-3.15%)
Apr 15, 2009
5.415
5.415
5.120
5.196
434,576
-0.17(-3.26%)
Apr 14, 2009
5.420
5.590
5.328
5.371
225,912
-0.17(-3.15%)
Apr 13, 2009
5.579
5.624
5.464
5.546
214,831
-0.04(-0.68%)
Apr 09, 2009
5.519
5.710
5.415
5.584
298,891
+0.16(+2.92%)
Apr 08, 2009
5.191
5.459
5.191
5.426
205,256
+0.20(+3.76%)
Apr 07, 2009
5.410
5.410
5.196
5.229
371,239
-0.23(-4.20%)
Apr 06, 2009
5.743
5.743
5.306
5.459
239,164
+0.03(+0.60%)
Apr 03, 2009
5.437
5.491
5.344
5.426
149,254
+0.02(+0.40%)
Apr 02, 2009
5.459
5.546
5.240
5.404
311,726
+0.20(+3.78%)
Apr 01, 2009
5.393
5.393
5.027
5.207
142,424
+0.13(+2.58%)
Mar 31, 2009
4.836
5.164
4.819
5.076
238,783
+0.22(+4.50%)
Mar 30, 2009
5.153
5.153
4.759
4.858
271,873
-0.43(-8.07%)
Mar 26, 2009
5.191
5.311
5.027
5.284
398,618
+0.15(+2.98%)
Mar 25, 2009
5.185
5.382
4.754
5.131
431,168
+0.15(+3.07%)
Mar 24, 2009
5.136
5.202
4.896
4.978
224,193
-0.15(-2.98%)
Mar 23, 2009
4.836
5.136
4.834
5.131
323,788
+0.46(+9.95%)
Mar 20, 2009
4.863
4.918
4.645
4.666
230,965
-0.25(-5.11%)
Mar 19, 2009
5.093
5.257
4.901
4.918
312,624
-0.09(-1.85%)
Mar 18, 2009
4.819
5.054
4.748
5.011
271,771
+0.16(+3.38%)
Mar 17, 2009
4.655
4.879
4.371
4.847
346,939
+0.14(+2.90%)
Mar 16, 2009
4.694
5.005
4.584
4.710
384,771
-0.01(-0.12%)
Mar 13, 2009
4.858
4.863
4.552
4.716
0
-0.04(-0.80%)
Mar 12, 2009
4.814
4.871
4.475
4.754
389,577
+0.04(+0.81%)
Mar 11, 2009
4.371
4.716
4.158
4.716
639,903
+0.42(+9.80%)
Mar 10, 2009
3.612
4.295
3.497
4.295
844,079
+0.81(+23.39%)
Mar 09, 2009
3.322
3.552
3.251
3.481
944,785
+0.20(+6.17%)
Mar 06, 2009
3.437
3.583
3.142
3.278
0
-0.15(-4.46%)
Mar 05, 2009
3.557
3.557
3.388
3.431
393,323
-0.27(-7.24%)
Mar 04, 2009
3.524
3.770
3.317
3.699
581,927
-0.12(-3.15%)
Mar 02, 2009
4.125
4.131
3.748
3.819
761,926
-0.38(-8.98%)
Feb 27, 2009
4.366
4.366
4.115
4.196
0
-0.04(-0.90%)
Feb 26, 2009
4.262
4.410
4.218
4.235
247,432
-0.05(-1.15%)
Feb 25, 2009
4.317
4.448
4.147
4.284
425,712
-0.07(-1.63%)
Feb 24, 2009
4.186
4.371
4.186
4.355
363,209
+0.15(+3.51%)
Feb 23, 2009
4.639
4.639
4.191
4.207
343,061
-0.27(-6.10%)
Feb 20, 2009
4.912
4.912
4.415
4.481
0
-0.38(-7.87%)
Feb 19, 2009
5.005
5.054
4.847
4.863
585,164
-0.32(-6.22%)
Feb 18, 2009
5.147
5.481
5.147
5.185
473,030
+0.04(+0.74%)
Feb 17, 2009
5.076
5.628
5.060
5.147
777,990
-0.07(-1.36%)
Feb 13, 2009
5.464
5.519
5.191
5.218
0
-0.30(-5.35%)
Feb 12, 2009
5.431
5.530
4.978
5.513
622,592
+0.08(+1.51%)
Feb 11, 2009
5.907
5.907
5.355
5.431
442,271
-0.05(-0.90%)
Feb 10, 2009
5.688
5.688
5.453
5.481
411,811
-0.19(-3.28%)
Feb 09, 2009
5.743
5.743
5.573
5.666
205,426
+0.02(+0.29%)
Feb 06, 2009
5.573
5.721
5.546
5.650
0
+0.09(+1.57%)
Feb 05, 2009
5.541
5.655
5.464
5.563
277,217
+0.07(+1.29%)
Feb 04, 2009
5.754
5.825
5.464
5.491
478,506
-0.17(-3.09%)
Feb 03, 2009
5.606
5.715
5.502
5.666
351,692
+0.02(+0.39%)
Feb 02, 2009
5.858
5.858
5.502
5.644
528,634
-0.22(-3.73%)
Jan 30, 2009
6.060
6.060
5.698
5.863
0
+0.07(+1.23%)
Jan 29, 2009
6.011
6.060
5.732
5.792
404,403
-0.25(-4.07%)
Jan 28, 2009
6.262
6.267
5.901
6.038
465,466
-0.01(-0.18%)
Jan 27, 2009
5.781
6.273
5.781
6.049
684,907
+0.31(+5.33%)
Jan 26, 2009
6.830
6.830
5.464
5.743
1,220,756
-0.76(-11.75%)
Jan 23, 2009
7.087
7.087
6.426
6.508
0
-0.76(-10.45%)
Jan 22, 2009
7.475
7.633
7.109
7.267
315,930
-0.21(-2.85%)
Jan 21, 2009
7.169
7.486
7.136
7.480
226,157
+0.37(+5.15%)
Jan 20, 2009
7.459
7.543
7.076
7.114
253,225
-0.43(-5.72%)
Jan 16, 2009
7.650
7.677
7.470
7.546
0
+0.04(+0.51%)
Jan 15, 2009
7.524
7.650
7.109
7.508
363,415
+0.06(+0.81%)
Jan 14, 2009
7.431
7.557
7.180
7.448
259,992
+0.01(+0.07%)
Jan 13, 2009
7.158
7.453
7.076
7.442
288,419
+0.34(+4.77%)
Jan 12, 2009
7.202
7.202
6.978
7.103
525,111
-0.04(-0.54%)
Jan 09, 2009
7.628
7.628
7.109
7.142
416,684
-0.34(-4.60%)
Jan 08, 2009
7.524
7.628
7.338
7.486
389,989
-0.04(-0.51%)
Jan 07, 2009
7.453
7.650
7.377
7.524
322,772
-0.08(-1.01%)
Jan 06, 2009
7.622
7.704
7.426
7.601
536,216
+0.13(+1.68%)
Jan 05, 2009
7.322
7.573
7.235
7.475
199,985
+0.21(+2.93%)
Jan 02, 2009
6.956
7.349
6.715
7.262
0
+0.42(+6.07%)
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.