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
)
43.43
+0.98 (+2.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2010
8.452
8.576
8.403
8.486
265,883
+0.02(+0.26%)
Dec 30, 2010
8.715
8.727
8.430
8.464
286,822
-0.27(-3.08%)
Dec 29, 2010
8.536
8.816
8.391
8.732
267,595
+0.20(+2.30%)
Dec 28, 2010
8.441
8.626
8.424
8.536
201,229
+0.08(+0.99%)
Dec 27, 2010
8.256
8.525
8.256
8.452
141,390
+0.13(+1.62%)
Dec 23, 2010
8.391
8.531
8.228
8.318
182,737
-0.03(-0.34%)
Dec 22, 2010
8.195
8.424
8.150
8.346
179,517
+0.15(+1.77%)
Dec 21, 2010
8.172
8.223
8.117
8.200
184,832
+0.02(+0.27%)
Dec 20, 2010
8.256
8.357
8.117
8.178
283,550
-0.07(-0.81%)
Dec 17, 2010
8.234
8.245
8.156
8.245
157,646
+0.00(+0.00%)
Dec 16, 2010
8.268
8.335
8.100
8.245
198,665
+0.00(+0.00%)
Dec 15, 2010
8.200
8.514
8.200
8.245
419,719
+0.06(+0.75%)
Dec 14, 2010
8.156
8.346
8.117
8.184
120,297
+0.06(+0.76%)
Dec 13, 2010
8.268
8.284
8.096
8.122
108,941
-0.16(-1.89%)
Dec 10, 2010
8.284
8.307
8.184
8.279
160,843
-0.01(-0.07%)
Dec 09, 2010
8.279
8.329
8.117
8.284
407,674
+0.02(+0.27%)
Dec 08, 2010
8.228
8.284
8.072
8.262
489,018
+0.03(+0.41%)
Dec 07, 2010
8.363
8.427
8.200
8.228
394,143
-0.12(-1.41%)
Dec 06, 2010
8.324
8.452
8.312
8.346
220,667
-0.05(-0.60%)
Dec 03, 2010
8.340
8.615
8.340
8.396
263,739
+0.00(+0.00%)
Dec 02, 2010
8.268
8.553
8.184
8.396
400,323
+0.11(+1.35%)
Dec 01, 2010
8.105
8.352
8.063
8.284
461,976
+0.18(+2.28%)
Nov 30, 2010
8.028
8.171
7.891
8.100
457,356
-0.01(-0.07%)
Nov 29, 2010
8.078
8.138
7.847
8.105
244,267
+0.07(+0.82%)
Nov 26, 2010
8.094
8.149
8.012
8.039
66,516
-0.10(-1.22%)
Nov 24, 2010
8.144
8.138
8.138
8.138
146,781
+0.07(+0.82%)
Nov 23, 2010
8.089
8.331
8.039
8.072
183,869
-0.14(-1.74%)
Nov 22, 2010
8.094
8.331
8.089
8.215
340,277
+0.08(+1.01%)
Nov 19, 2010
8.144
8.188
8.050
8.133
190,706
+0.04(+0.54%)
Nov 18, 2010
7.910
8.166
7.858
8.089
249,405
+0.23(+2.94%)
Nov 17, 2010
7.924
7.930
7.786
7.858
148,089
-0.06(-0.76%)
Nov 16, 2010
8.226
8.226
7.896
7.918
210,624
-0.35(-4.19%)
Nov 15, 2010
8.320
8.474
8.221
8.265
179,319
-0.08(-0.99%)
Nov 12, 2010
8.562
8.677
8.265
8.347
190,114
-0.28(-3.19%)
Nov 11, 2010
8.375
8.694
8.364
8.622
379,005
+0.24(+2.89%)
Nov 10, 2010
8.199
8.446
8.199
8.380
230,450
+0.20(+2.42%)
Nov 09, 2010
8.298
8.328
8.111
8.182
138,857
-0.12(-1.46%)
Nov 08, 2010
7.995
8.397
7.995
8.303
385,089
+0.29(+3.64%)
Nov 05, 2010
8.017
8.199
7.924
8.012
241,944
-0.02(-0.27%)
Nov 04, 2010
8.050
8.078
7.962
8.034
297,706
+0.09(+1.18%)
Nov 03, 2010
7.935
7.979
7.746
7.940
172,380
+0.02(+0.21%)
Nov 02, 2010
7.836
8.034
7.781
7.924
248,142
+0.25(+3.30%)
Nov 01, 2010
7.715
7.819
7.621
7.671
139,452
-0.02(-0.21%)
Oct 29, 2010
7.797
7.863
7.550
7.687
153,403
-0.12(-1.48%)
Oct 28, 2010
8.001
8.034
7.759
7.803
144,398
-0.18(-2.27%)
Oct 27, 2010
8.006
8.045
7.979
7.984
150,950
+0.13(+1.61%)
Oct 25, 2010
7.511
7.951
7.511
7.858
289,046
+0.35(+4.69%)
Oct 22, 2010
7.505
7.593
7.373
7.505
100,998
+0.02(+0.29%)
Oct 21, 2010
7.660
7.830
7.472
7.483
317,313
-0.16(-2.09%)
Oct 20, 2010
7.709
7.797
7.627
7.643
106,134
-0.06(-0.71%)
Oct 19, 2010
7.649
7.786
7.379
7.698
147,421
-0.01(-0.14%)
Oct 18, 2010
7.627
7.863
7.500
7.709
456,495
+0.06(+0.72%)
Oct 15, 2010
7.467
7.830
7.406
7.654
243,284
+0.20(+2.66%)
Oct 14, 2010
7.456
7.533
7.412
7.456
157,876
-0.04(-0.51%)
Oct 13, 2010
7.472
7.566
7.373
7.494
125,414
+0.04(+0.52%)
Oct 12, 2010
7.368
7.494
7.313
7.456
288,225
+0.04(+0.52%)
Oct 11, 2010
7.505
7.538
7.379
7.417
155,764
-0.10(-1.39%)
Oct 08, 2010
7.522
7.593
7.483
7.522
164,487
+0.00(+0.00%)
Oct 07, 2010
7.632
7.632
7.483
7.522
113,144
-0.07(-0.94%)
Oct 06, 2010
7.593
7.704
7.511
7.593
1,102,437
-0.02(-0.29%)
Oct 05, 2010
7.599
7.704
7.483
7.616
900,627
+0.23(+3.13%)
Oct 04, 2010
7.362
7.456
7.346
7.384
145,394
-0.07(-0.96%)
Oct 01, 2010
7.456
7.472
7.115
7.456
285,533
+0.17(+2.26%)
Sep 30, 2010
7.153
7.302
7.115
7.291
253,908
+0.15(+2.16%)
Sep 29, 2010
6.999
7.153
6.999
7.137
102,779
+0.09(+1.25%)
Sep 28, 2010
6.922
7.071
6.834
7.049
129,609
+0.10(+1.43%)
Sep 27, 2010
6.917
7.016
6.917
6.950
70,284
+0.01(+0.08%)
Sep 24, 2010
6.889
6.961
6.858
6.944
124,244
+0.08(+1.20%)
Sep 23, 2010
6.834
7.021
6.801
6.862
137,085
-0.06(-0.80%)
Sep 22, 2010
6.873
6.944
6.871
6.917
92,048
+0.01(+0.08%)
Sep 21, 2010
6.889
6.966
6.851
6.911
129,816
+0.04(+0.56%)
Sep 20, 2010
6.768
6.966
6.768
6.873
313,459
+0.08(+1.22%)
Sep 17, 2010
6.790
6.790
6.664
6.790
228,171
+0.23(+3.52%)
Sep 15, 2010
6.631
6.675
6.532
6.559
90,796
-0.01(-0.08%)
Sep 14, 2010
6.565
6.768
6.487
6.565
334,360
-0.04(-0.58%)
Sep 13, 2010
6.664
6.702
6.493
6.603
190,879
-0.03(-0.50%)
Sep 10, 2010
6.427
6.724
6.427
6.636
201,914
+0.18(+2.73%)
Sep 09, 2010
6.532
6.550
6.284
6.460
99,494
-0.06(-0.84%)
Sep 08, 2010
6.383
6.647
6.372
6.515
135,806
+0.10(+1.63%)
Sep 07, 2010
6.537
6.631
6.405
6.410
78,641
-0.19(-2.84%)
Sep 03, 2010
6.609
6.790
6.570
6.598
109,985
+0.02(+0.25%)
Sep 02, 2010
6.432
6.628
6.410
6.581
112,693
+0.12(+1.79%)
Sep 01, 2010
6.350
6.504
6.295
6.465
168,329
+0.16(+2.53%)
Aug 31, 2010
6.141
6.306
6.047
6.306
169,354
+0.17(+2.69%)
Aug 30, 2010
6.245
6.300
6.141
6.141
129,507
-0.15(-2.45%)
Aug 27, 2010
6.295
6.410
6.146
6.295
209,603
+0.09(+1.42%)
Aug 26, 2010
6.361
6.372
6.080
6.207
126,736
-0.10(-1.66%)
Aug 25, 2010
6.262
6.322
6.152
6.311
195,384
+0.00(+0.00%)
Aug 24, 2010
6.377
6.510
6.245
6.311
210,523
-0.15(-2.38%)
Aug 23, 2010
6.603
6.658
6.421
6.465
210,123
-0.14(-2.08%)
Aug 20, 2010
6.669
6.697
6.438
6.603
203,493
-0.11(-1.64%)
Aug 19, 2010
6.796
6.873
6.669
6.713
113,767
-0.14(-2.09%)
Aug 18, 2010
6.878
6.972
6.779
6.856
82,983
+0.00(+0.00%)
Aug 17, 2010
6.796
7.032
6.746
6.856
276,372
+0.08(+1.14%)
Aug 16, 2010
6.818
6.917
6.625
6.779
144,664
-0.08(-1.12%)
Aug 13, 2010
6.856
7.027
6.785
6.856
173,267
-0.10(-1.42%)
Aug 12, 2010
6.823
7.098
6.730
6.955
238,835
+0.02(+0.24%)
Aug 11, 2010
6.955
6.988
6.796
6.939
178,376
-0.13(-1.79%)
Aug 10, 2010
6.988
7.142
6.856
7.065
173,389
-0.03(-0.47%)
Aug 09, 2010
7.159
7.175
7.043
7.098
152,991
-0.07(-0.92%)
Aug 06, 2010
7.164
7.318
6.939
7.164
215,524
-0.03(-0.38%)
Aug 05, 2010
7.307
7.340
6.950
7.192
285,921
-0.17(-2.24%)
Aug 04, 2010
7.445
7.549
7.351
7.357
152,406
-0.13(-1.76%)
Aug 03, 2010
7.621
7.676
7.401
7.489
193,523
-0.07(-0.87%)
Aug 02, 2010
7.439
7.566
7.318
7.555
251,998
+0.13(+1.70%)
Jul 30, 2010
7.428
7.649
7.318
7.428
183,003
-0.17(-2.17%)
Jul 29, 2010
7.621
7.687
7.533
7.593
135,999
+0.02(+0.29%)
Jul 28, 2010
7.627
7.676
7.500
7.571
121,104
-0.05(-0.65%)
Jul 27, 2010
7.693
7.731
7.566
7.621
143,979
-0.08(-1.00%)
Jul 26, 2010
7.665
7.753
7.616
7.698
223,998
+0.01(+0.14%)
Jul 23, 2010
7.357
7.704
7.351
7.687
304,185
+0.27(+3.64%)
Jul 22, 2010
7.230
7.428
7.230
7.417
214,690
+0.19(+2.67%)
Jul 21, 2010
7.280
7.324
7.132
7.225
203,557
-0.05(-0.68%)
Jul 20, 2010
7.170
7.318
7.044
7.274
201,501
-0.01(-0.15%)
Jul 19, 2010
7.153
7.285
7.076
7.285
218,824
+0.13(+1.85%)
Jul 16, 2010
7.153
7.203
7.038
7.153
197,374
+0.00(+0.00%)
Jul 15, 2010
7.109
7.153
6.917
7.153
191,406
+0.00(+0.00%)
Jul 14, 2010
6.884
7.181
6.884
7.153
600,963
+0.23(+3.34%)
Jul 13, 2010
7.054
7.126
6.834
6.922
932,794
+0.02(+0.32%)
Jul 12, 2010
6.950
6.972
6.730
6.900
409,667
-0.12(-1.65%)
Jul 09, 2010
7.016
7.109
6.807
7.016
505,923
+0.01(+0.08%)
Jul 08, 2010
6.658
7.153
6.636
7.010
467,392
+0.32(+4.86%)
Jul 07, 2010
6.576
6.697
6.432
6.686
286,655
+0.12(+1.84%)
Jul 06, 2010
6.510
6.785
6.355
6.565
404,521
+0.07(+1.10%)
Jul 02, 2010
6.493
6.713
6.454
6.493
158,421
-0.21(-3.20%)
Jul 01, 2010
6.796
7.049
6.494
6.708
336,570
-0.07(-1.06%)
Jun 30, 2010
6.763
6.796
6.543
6.779
249,968
+0.04(+0.65%)
Jun 29, 2010
6.614
6.779
6.537
6.735
362,096
-0.06(-0.81%)
Jun 25, 2010
6.790
7.082
6.565
6.790
301,592
+0.13(+1.98%)
Jun 24, 2010
6.691
6.719
6.504
6.658
268,787
-0.09(-1.39%)
Jun 23, 2010
6.609
6.906
6.521
6.752
212,274
+0.15(+2.25%)
Jun 22, 2010
6.603
6.862
6.581
6.603
204,958
-0.01(-0.08%)
Jun 21, 2010
6.933
6.961
6.603
6.609
186,379
-0.32(-4.68%)
Jun 18, 2010
6.933
7.153
6.917
6.933
132,484
-0.13(-1.87%)
Jun 17, 2010
7.021
7.236
6.829
7.065
182,686
+0.03(+0.39%)
Jun 16, 2010
7.109
7.153
6.900
7.038
194,117
-0.18(-2.44%)
Jun 15, 2010
7.032
7.274
7.005
7.214
345,800
+0.24(+3.47%)
Jun 14, 2010
7.263
7.373
6.939
6.972
418,011
-0.29(-3.94%)
Jun 11, 2010
7.098
7.373
6.983
7.258
249,497
+0.09(+1.23%)
Jun 10, 2010
6.829
7.269
6.603
7.170
411,365
+0.40(+5.85%)
Jun 09, 2010
6.625
7.051
6.625
6.774
191,657
+0.18(+2.67%)
Jun 08, 2010
6.669
6.669
6.245
6.598
768,039
-0.04(-0.58%)
Jun 07, 2010
7.071
7.126
6.559
6.636
469,047
-0.47(-6.58%)
Jun 04, 2010
7.104
7.324
6.955
7.104
327,140
+0.24(+3.45%)
Jun 03, 2010
7.016
7.159
6.774
6.867
318,691
-0.08(-1.19%)
Jun 02, 2010
6.972
6.994
6.813
6.950
172,533
-0.01(-0.16%)
Jun 01, 2010
7.203
7.203
6.812
6.961
194,119
-0.02(-0.24%)
May 28, 2010
6.977
7.236
6.941
6.977
105,963
-0.15(-2.16%)
May 27, 2010
7.032
7.181
7.032
7.131
144,978
+0.14(+2.05%)
May 26, 2010
6.966
7.131
6.950
6.988
162,897
+0.04(+0.63%)
May 25, 2010
6.922
7.016
6.679
6.944
400,746
-0.21(-2.92%)
May 24, 2010
6.988
7.159
6.988
7.153
175,582
+0.09(+1.25%)
May 21, 2010
7.016
7.181
6.813
7.065
517,510
-0.09(-1.23%)
May 20, 2010
7.049
7.269
7.043
7.153
405,249
-0.11(-1.52%)
May 19, 2010
7.516
7.516
7.043
7.263
661,324
-0.24(-3.15%)
May 18, 2010
7.390
7.660
7.351
7.500
435,739
+0.10(+1.34%)
May 17, 2010
7.423
7.682
7.170
7.401
459,442
-0.04(-0.52%)
May 14, 2010
7.439
7.456
7.274
7.439
636,316
-0.06(-0.81%)
May 13, 2010
7.483
7.693
7.412
7.500
273,526
-0.05(-0.66%)
May 12, 2010
7.511
7.698
7.511
7.549
501,281
+0.09(+1.25%)
May 11, 2010
7.679
7.679
7.384
7.456
598,966
-0.10(-1.31%)
May 10, 2010
7.671
7.671
7.538
7.555
624,241
+0.02(+0.22%)
May 07, 2010
7.781
7.907
7.274
7.538
508,585
-0.32(-4.06%)
May 06, 2010
7.566
7.935
7.298
7.858
796,146
+0.21(+2.73%)
May 05, 2010
7.671
7.786
7.566
7.649
1,260,508
-0.19(-2.39%)
May 04, 2010
8.006
8.078
7.792
7.836
266,339
-0.20(-2.53%)
May 03, 2010
7.929
8.188
7.858
8.039
349,304
+0.09(+1.11%)
Apr 30, 2010
8.265
8.342
7.891
7.951
1,168,525
-0.40(-4.75%)
Apr 29, 2010
8.287
8.391
8.188
8.347
689,602
+0.15(+1.88%)
Apr 28, 2010
8.061
8.204
7.863
8.193
392,837
+0.17(+2.06%)
Apr 27, 2010
8.309
8.380
8.028
8.028
446,054
-0.39(-4.64%)
Apr 26, 2010
8.507
8.545
8.295
8.419
360,866
-0.17(-1.92%)
Apr 23, 2010
8.331
8.688
8.127
8.584
1,007,699
+0.31(+3.72%)
Apr 22, 2010
8.127
8.325
8.116
8.276
462,765
+0.09(+1.08%)
Apr 21, 2010
8.127
8.254
8.003
8.188
388,806
+0.01(+0.07%)
Apr 20, 2010
8.199
8.342
8.160
8.182
613,106
-0.06(-0.73%)
Apr 19, 2010
8.215
8.468
7.973
8.243
627,233
-0.01(-0.13%)
Apr 16, 2010
8.325
8.380
8.155
8.254
1,054,708
-0.14(-1.70%)
Apr 15, 2010
8.375
8.501
8.116
8.397
705,358
-0.02(-0.20%)
Apr 14, 2010
7.951
8.416
7.929
8.413
977,506
+0.51(+6.40%)
Apr 13, 2010
7.814
7.984
7.522
7.907
976,735
+0.09(+1.20%)
Apr 12, 2010
7.731
8.226
7.682
7.814
1,696,039
+0.05(+0.64%)
Apr 09, 2010
7.065
7.764
6.999
7.764
1,557,928
+0.67(+9.46%)
Apr 08, 2010
7.016
7.142
6.873
7.093
1,286,774
+0.01(+0.16%)
Apr 07, 2010
7.027
7.153
6.834
7.082
2,201,642
+0.28(+4.04%)
Apr 06, 2010
6.185
6.933
6.168
6.807
4,275,856
+0.26(+3.95%)
Apr 05, 2010
6.581
6.735
6.410
6.548
1,223,487
-0.06(-0.92%)
Apr 01, 2010
6.543
6.609
6.609
6.609
450,883
+0.04(+0.59%)
Mar 31, 2010
6.493
6.570
6.318
6.570
442,656
+0.06(+0.93%)
Mar 30, 2010
6.383
6.521
6.383
6.510
319,674
+0.12(+1.89%)
Mar 29, 2010
6.405
6.438
6.383
6.388
456,875
-0.05(-0.77%)
Mar 26, 2010
6.421
6.467
6.388
6.438
210,759
+0.01(+0.09%)
Mar 25, 2010
6.460
6.493
6.427
6.432
309,564
+0.01(+0.09%)
Mar 24, 2010
6.465
6.498
6.421
6.427
215,071
-0.02(-0.26%)
Mar 23, 2010
6.498
6.598
6.383
6.443
338,327
-0.01(-0.09%)
Mar 22, 2010
6.465
6.658
6.438
6.449
312,586
-0.03(-0.51%)
Mar 19, 2010
6.603
6.609
6.465
6.482
413,055
-0.13(-2.00%)
Mar 18, 2010
6.647
6.653
6.498
6.614
700,199
+0.01(+0.17%)
Mar 17, 2010
6.713
6.873
6.361
6.603
2,910,285
-0.11(-1.64%)
Mar 16, 2010
6.719
6.779
6.614
6.713
861,201
-0.02(-0.33%)
Mar 15, 2010
6.746
6.779
6.691
6.735
4,182,163
+0.61(+9.87%)
Mar 12, 2010
6.157
6.207
6.119
6.130
336,377
-0.06(-0.89%)
Mar 11, 2010
6.108
6.223
6.086
6.185
892,714
+0.05(+0.81%)
Mar 10, 2010
6.124
6.168
6.113
6.135
384,688
+0.02(+0.36%)
Mar 09, 2010
6.091
6.130
6.053
6.113
498,848
+0.01(+0.09%)
Mar 08, 2010
6.135
6.157
6.080
6.108
245,655
-0.01(-0.09%)
Mar 05, 2010
6.086
6.135
6.036
6.113
575,800
+0.03(+0.45%)
Mar 04, 2010
6.075
6.185
6.064
6.086
335,298
+0.01(+0.09%)
Mar 03, 2010
6.157
6.168
6.064
6.080
419,982
-0.11(-1.78%)
Mar 02, 2010
6.163
6.196
6.108
6.190
335,594
-0.01(-0.09%)
Mar 01, 2010
6.130
6.223
6.113
6.196
498,421
+0.06(+0.90%)
Feb 26, 2010
6.141
6.174
6.108
6.141
368,891
-0.04(-0.62%)
Feb 25, 2010
6.201
6.262
6.113
6.179
210,950
-0.08(-1.32%)
Feb 24, 2010
6.201
6.284
6.091
6.262
540,153
+0.06(+0.98%)
Feb 23, 2010
6.163
6.218
6.009
6.201
671,374
+0.03(+0.45%)
Feb 22, 2010
6.229
6.229
6.168
6.174
350,756
-0.05(-0.80%)
Feb 19, 2010
6.262
6.262
6.196
6.223
322,109
-0.02(-0.35%)
Feb 18, 2010
6.273
6.295
6.234
6.245
421,236
-0.04(-0.61%)
Feb 17, 2010
6.218
6.284
6.157
6.284
577,897
+0.08(+1.33%)
Feb 16, 2010
6.300
6.355
6.174
6.201
564,992
-0.09(-1.49%)
Feb 12, 2010
6.273
6.295
6.295
6.295
647,701
+0.01(+0.09%)
Feb 11, 2010
6.339
6.394
6.218
6.289
819,864
-0.04(-0.61%)
Feb 10, 2010
6.510
6.521
6.317
6.328
871,887
-0.21(-3.28%)
Feb 09, 2010
6.493
6.603
6.493
6.543
869,539
+0.02(+0.25%)
Feb 08, 2010
6.548
6.587
6.504
6.526
717,862
+0.01(+0.17%)
Feb 05, 2010
6.570
6.603
6.476
6.515
1,076,733
-0.04(-0.59%)
Feb 04, 2010
6.581
6.636
6.521
6.554
1,211,145
-0.09(-1.41%)
Feb 03, 2010
6.708
6.708
6.565
6.647
1,045,153
-0.06(-0.90%)
Feb 02, 2010
6.697
6.790
6.669
6.708
1,785,870
-0.04(-0.65%)
Feb 01, 2010
6.752
6.796
6.713
6.752
1,041,992
-0.02(-0.24%)
Jan 29, 2010
6.840
6.851
6.708
6.768
1,051,185
-0.16(-2.30%)
Jan 28, 2010
6.873
7.016
6.801
6.928
1,261,268
+0.02(+0.24%)
Jan 27, 2010
6.895
7.065
6.818
6.911
2,775,040
-0.05(-0.71%)
Jan 26, 2010
6.658
7.071
6.609
6.961
2,636,936
-0.07(-1.02%)
Jan 25, 2010
6.873
7.049
6.631
7.032
1,780,863
+0.07(+0.95%)
Jan 22, 2010
6.669
7.461
6.658
6.966
3,127,917
+0.25(+3.69%)
Jan 21, 2010
6.669
6.785
6.576
6.719
1,123,628
+0.01(+0.16%)
Jan 20, 2010
6.548
6.708
6.471
6.708
1,736,089
+0.14(+2.09%)
Jan 19, 2010
6.454
6.576
6.421
6.570
1,348,749
+0.01(+0.17%)
Jan 15, 2010
6.471
6.559
6.559
6.559
1,372,822
-0.03(-0.50%)
Jan 14, 2010
6.548
6.592
6.487
6.592
1,500,787
+0.07(+1.01%)
Jan 13, 2010
6.410
6.587
6.410
6.526
1,652,393
+0.12(+1.89%)
Jan 12, 2010
6.504
6.609
6.399
6.405
2,221,642
-0.19(-2.84%)
Jan 11, 2010
6.460
6.592
6.383
6.592
1,977,514
+0.07(+1.10%)
Jan 08, 2010
6.443
6.543
6.377
6.521
1,406,105
+0.03(+0.42%)
Jan 07, 2010
6.421
6.515
6.416
6.493
1,936,608
+0.09(+1.46%)
Jan 06, 2010
6.284
6.515
6.278
6.399
2,474,000
+0.10(+1.57%)
Jan 05, 2010
6.229
6.322
6.229
6.300
1,330,256
+0.04(+0.70%)
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.