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
Bombardier
(OP:
BDRBF
)
64.71
-0.56 (-0.86%)
Streaming Delayed Price
Updated: 3:50 PM EDT, Jun 7, 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 29, 2006
3.370
3.440
3.350
3.370
380,674
-0.03(-0.88%)
Dec 28, 2006
3.400
3.415
3.300
3.400
1,048,505
+0.10(+3.03%)
Dec 27, 2006
3.300
3.380
3.300
3.300
50,747
+0.05(+1.54%)
Dec 26, 2006
3.250
3.250
3.250
3.250
7,100
-0.08(-2.40%)
Dec 22, 2006
3.330
3.330
3.250
3.330
36,370
+0.08(+2.46%)
Dec 21, 2006
3.250
3.275
3.165
3.250
96,070
+0.03(+0.93%)
Dec 20, 2006
3.220
3.264
3.200
3.220
45,010
+0.01(+0.16%)
Dec 19, 2006
3.215
3.227
3.192
3.215
89,922
+0.01(+0.46%)
Dec 18, 2006
3.200
3.230
3.174
3.200
224,725
-0.03(-0.84%)
Dec 15, 2006
3.227
3.310
3.194
3.227
254,806
-0.02(-0.71%)
Dec 14, 2006
3.250
3.364
3.250
3.250
26,411
-0.10(-3.09%)
Dec 13, 2006
3.353
3.395
3.317
3.353
18,220
-0.01(-0.41%)
Dec 12, 2006
3.367
3.367
3.320
3.367
223,270
+0.02(+0.45%)
Dec 11, 2006
3.352
3.410
3.341
3.352
7,528
+0.03(+0.82%)
Dec 08, 2006
3.325
3.364
3.300
3.325
544,340
-0.06(-1.85%)
Dec 07, 2006
3.387
3.450
3.340
3.387
34,812
+0.00(+0.07%)
Dec 06, 2006
3.385
3.411
3.330
3.385
316,718
+0.08(+2.58%)
Dec 05, 2006
3.300
3.371
3.300
3.300
80,496
-0.01(-0.21%)
Dec 04, 2006
3.307
3.337
3.270
3.307
177,450
+0.01(+0.21%)
Dec 01, 2006
3.300
3.368
3.270
3.300
430,088
-0.04(-1.22%)
Nov 30, 2006
3.341
3.500
3.341
3.341
16,480
-0.17(-4.89%)
Nov 29, 2006
3.512
3.545
3.400
3.512
195,384
+0.16(+4.85%)
Nov 28, 2006
3.350
3.400
3.350
3.350
375,813
-0.03(-0.78%)
Nov 27, 2006
3.376
3.400
3.332
3.376
153,736
+0.03(+0.79%)
Nov 24, 2006
3.350
3.368
3.350
3.350
202,360
+0.06(+1.94%)
Nov 22, 2006
3.286
3.400
3.270
3.286
190,664
-0.09(-2.61%)
Nov 21, 2006
3.374
3.400
3.300
3.374
8,770
+0.12(+3.82%)
Nov 20, 2006
3.250
3.311
3.200
3.250
27,089
-0.08(-2.26%)
Nov 17, 2006
3.325
3.498
3.325
3.325
11,080
-0.17(-5.00%)
Nov 16, 2006
3.500
3.505
3.444
3.500
30,463
-0.02(-0.57%)
Nov 15, 2006
3.520
3.620
3.425
3.520
15,400
-0.08(-2.12%)
Nov 14, 2006
3.596
3.667
3.581
3.596
8,255
-0.03(-0.80%)
Nov 13, 2006
3.625
3.700
3.600
3.625
16,146
+0.00(+0.07%)
Nov 10, 2006
3.623
3.645
3.580
3.623
73,065
+0.05(+1.34%)
Nov 09, 2006
3.575
3.658
3.550
3.575
35,225
-0.02(-0.69%)
Nov 08, 2006
3.600
3.624
3.550
3.600
14,288
+0.02(+0.56%)
Nov 07, 2006
3.580
3.612
3.520
3.580
71,353
+0.07(+1.89%)
Nov 06, 2006
3.514
3.514
3.400
3.514
51,718
+0.06(+1.85%)
Nov 03, 2006
3.450
3.465
3.400
3.450
30,364
+0.00(+0.00%)
Nov 02, 2006
3.450
3.460
3.400
3.450
58,225
+0.05(+1.47%)
Nov 01, 2006
3.400
3.472
3.350
3.400
16,120
-0.06(-1.88%)
Oct 31, 2006
3.465
3.480
3.385
3.465
10,400
+0.17(+5.00%)
Oct 30, 2006
3.300
3.358
3.300
3.300
12,308
-0.10(-3.02%)
Oct 27, 2006
3.403
3.515
3.389
3.403
53,093
-0.06(-1.66%)
Oct 26, 2006
3.460
3.515
3.413
3.460
55,204
-0.02(-0.43%)
Oct 25, 2006
3.475
3.650
3.425
3.475
99,579
-0.15(-4.27%)
Oct 24, 2006
3.630
3.650
3.450
3.630
100,562
+0.24(+7.08%)
Oct 23, 2006
3.400
3.420
3.350
3.390
44,099
-0.01(-0.29%)
Oct 20, 2006
3.400
3.420
3.377
3.400
62,760
+0.03(+0.89%)
Oct 19, 2006
3.370
3.370
3.258
3.370
22,450
+0.10(+3.12%)
Oct 18, 2006
3.268
3.305
3.245
3.268
34,874
-0.03(-0.97%)
Oct 17, 2006
3.300
3.321
3.263
3.300
39,169
-0.01(-0.40%)
Oct 16, 2006
3.313
3.360
3.260
3.313
52,186
-0.04(-1.32%)
Oct 13, 2006
3.357
3.410
3.317
3.357
40,399
+0.01(+0.22%)
Oct 12, 2006
3.350
3.350
3.262
3.350
37,800
+0.06(+1.82%)
Oct 11, 2006
3.290
3.336
3.250
3.290
5,200
-0.02(-0.73%)
Oct 10, 2006
3.314
3.350
3.250
3.314
31,312
+0.06(+1.98%)
Oct 09, 2006
3.250
3.400
3.250
3.250
34,401
-0.05(-1.52%)
Oct 06, 2006
3.300
3.380
3.294
3.300
20,210
-0.12(-3.37%)
Oct 05, 2006
3.415
3.445
3.193
3.415
30,082
+0.23(+7.23%)
Oct 04, 2006
3.185
3.250
3.147
3.185
15,273
-0.04(-1.10%)
Oct 03, 2006
3.220
3.220
3.147
3.220
54,135
-0.02(-0.57%)
Oct 02, 2006
3.239
3.239
3.137
3.239
27,713
+0.14(+4.47%)
Sep 29, 2006
3.100
3.235
3.100
3.100
34,435
-0.06(-1.90%)
Sep 28, 2006
3.160
3.213
3.090
3.160
60,395
+0.12(+4.12%)
Sep 27, 2006
3.035
3.035
2.940
3.035
15,978
+0.08(+2.88%)
Sep 26, 2006
2.900
3.005
2.940
2.950
21,630
+0.05(+1.72%)
Sep 25, 2006
2.900
3.001
2.900
2.900
20,945
-0.08(-2.58%)
Sep 22, 2006
2.977
3.026
2.977
2.977
18,210
-0.04(-1.43%)
Sep 21, 2006
3.020
3.083
3.010
3.020
266,660
+0.00(+0.17%)
Sep 20, 2006
3.015
3.056
3.000
3.015
155,670
-0.05(-1.65%)
Sep 19, 2006
3.066
3.170
3.050
3.066
21,660
-0.15(-4.70%)
Sep 18, 2006
3.217
3.250
3.050
3.217
11,090
+0.15(+4.79%)
Sep 15, 2006
3.070
3.070
2.979
3.070
7,307
+0.12(+4.23%)
Sep 14, 2006
2.945
2.945
2.912
2.945
500
+0.04(+1.44%)
Sep 13, 2006
2.904
2.946
2.895
2.904
5,020
-0.08(-2.83%)
Sep 12, 2006
2.988
2.988
2.850
2.988
25,240
+0.11(+3.81%)
Sep 11, 2006
2.878
2.900
2.835
2.878
4,677
+0.02(+0.86%)
Sep 08, 2006
2.854
2.900
2.854
2.854
6,058
-0.03(-1.07%)
Sep 07, 2006
2.885
3.300
2.885
2.885
11,771
-0.12(-3.84%)
Sep 06, 2006
3.000
3.056
3.000
3.000
22,095
-0.08(-2.44%)
Sep 05, 2006
3.075
3.150
3.075
3.075
3,374
+0.03(+0.82%)
Sep 01, 2006
3.050
3.096
3.006
3.050
13,404
+0.01(+0.47%)
Aug 31, 2006
3.036
3.064
3.000
3.036
12,470
+0.05(+1.84%)
Aug 30, 2006
2.981
3.000
2.970
2.981
41,054
+0.02(+0.70%)
Aug 29, 2006
2.960
3.047
2.919
2.960
41,785
-0.07(-2.39%)
Aug 28, 2006
3.033
3.050
2.975
3.033
12,356
+0.02(+0.75%)
Aug 25, 2006
3.010
3.056
2.982
3.010
48,116
+0.02(+0.78%)
Aug 24, 2006
2.987
3.050
2.965
2.987
20,200
-0.03(-1.00%)
Aug 23, 2006
3.017
3.050
3.000
3.017
112,325
+0.05(+1.71%)
Aug 22, 2006
2.966
3.000
2.955
2.966
6,600
-0.01(-0.30%)
Aug 21, 2006
2.975
3.008
2.950
2.975
88,511
+0.07(+2.41%)
Aug 18, 2006
2.905
3.014
2.900
2.905
25,904
-0.11(-3.61%)
Aug 17, 2006
3.014
3.150
2.980
3.014
137,158
-0.19(-5.82%)
Aug 16, 2006
3.200
3.206
3.000
3.200
69,998
+0.20(+6.67%)
Aug 15, 2006
3.000
3.000
2.850
3.000
56,303
+0.17(+6.19%)
Aug 14, 2006
2.825
2.865
2.788
2.825
38,823
+0.02(+0.71%)
Aug 11, 2006
2.805
2.885
2.800
2.805
27,200
+0.02(+0.72%)
Aug 10, 2006
2.785
2.835
2.725
2.785
24,205
-0.01(-0.54%)
Aug 09, 2006
2.800
2.847
2.800
2.800
383,693
-0.05(-1.75%)
Aug 08, 2006
2.850
2.875
2.800
2.850
204,780
+0.05(+1.79%)
Aug 07, 2006
2.800
2.850
2.800
2.800
3,110
+0.00(+0.00%)
Aug 04, 2006
2.800
2.800
2.773
2.800
20,080
+0.02(+0.72%)
Aug 03, 2006
2.780
2.830
2.775
2.780
8,070
+0.05(+1.66%)
Aug 02, 2006
2.735
2.735
2.700
2.735
3,940
-0.01(-0.26%)
Aug 01, 2006
2.741
2.741
2.615
2.741
72,330
+0.09(+3.44%)
Jul 31, 2006
2.650
2.715
2.630
2.650
45,985
-0.09(-3.27%)
Jul 28, 2006
2.740
2.788
2.734
2.740
12,650
-0.02(-0.80%)
Jul 27, 2006
2.762
2.845
2.762
2.762
59,655
-0.08(-2.74%)
Jul 26, 2006
2.840
2.840
2.770
2.840
15,525
+0.07(+2.37%)
Jul 25, 2006
2.774
2.810
2.760
2.774
42,182
+0.03(+1.25%)
Jul 24, 2006
2.740
2.789
2.700
2.740
33,040
-0.03(-1.08%)
Jul 21, 2006
2.770
2.810
2.748
2.770
75,594
+0.00(+0.00%)
Jul 20, 2006
2.770
2.800
2.735
2.770
67,810
+0.04(+1.30%)
Jul 19, 2006
2.734
2.760
2.640
2.734
35,612
+0.10(+3.80%)
Jul 18, 2006
2.634
2.730
2.634
2.634
27,153
-0.11(-3.98%)
Jul 17, 2006
2.744
2.800
2.710
2.744
78,567
-0.02(-0.60%)
Jul 14, 2006
2.760
2.850
2.749
2.760
46,950
-0.05(-1.60%)
Jul 13, 2006
2.805
2.850
2.750
2.805
11,420
+0.02(+0.54%)
Jul 12, 2006
2.790
2.840
2.790
2.790
31,150
-0.02(-0.89%)
Jul 11, 2006
2.910
3.050
2.800
2.815
46,836
-0.10(-3.26%)
Jul 10, 2006
2.910
2.910
2.842
2.910
9,303
+0.03(+1.04%)
Jul 07, 2006
2.880
2.916
2.850
2.880
89,036
+0.02(+0.53%)
Jul 06, 2006
2.865
2.905
2.800
2.865
20,120
+0.03(+0.89%)
Jul 05, 2006
2.840
2.950
2.840
2.840
18,600
-0.21(-6.90%)
Jul 03, 2006
3.050
3.050
2.750
3.050
13,500
+0.25(+8.92%)
Jun 30, 2006
2.800
2.800
2.760
2.800
19,171
+0.04(+1.28%)
Jun 29, 2006
2.765
2.765
2.765
2.765
0
-0.00(-0.01%)
Jun 28, 2006
2.765
2.785
2.700
2.765
64,835
-0.02(-0.80%)
Jun 27, 2006
2.787
2.843
2.750
2.787
30,566
+0.10(+3.62%)
Jun 23, 2006
2.690
2.690
2.578
2.690
74,150
+0.09(+3.46%)
Jun 22, 2006
2.600
2.730
2.600
2.600
131,570
-0.10(-3.70%)
Jun 21, 2006
2.700
2.753
2.650
2.700
53,017
-0.01(-0.37%)
Jun 20, 2006
2.710
2.820
2.700
2.710
48,690
-0.11(-3.87%)
Jun 19, 2006
2.819
2.834
2.750
2.819
46,035
+0.03(+1.04%)
Jun 16, 2006
2.790
2.797
2.750
2.790
92,360
-0.03(-1.14%)
Jun 15, 2006
2.822
2.822
2.618
2.822
20,079
+0.18(+6.91%)
Jun 14, 2006
2.640
2.701
2.598
2.640
10,741
-0.07(-2.51%)
Jun 13, 2006
2.708
2.750
2.650
2.708
75,851
-0.05(-1.82%)
Jun 12, 2006
2.758
2.850
2.758
2.758
52,462
-0.10(-3.36%)
Jun 09, 2006
2.854
2.950
2.850
2.854
16,617
+0.02(+0.85%)
Jun 08, 2006
2.830
2.925
2.731
2.830
63,497
-0.06(-2.25%)
Jun 07, 2006
2.895
2.940
2.850
2.895
11,185
+0.02(+0.84%)
Jun 06, 2006
2.871
2.906
2.849
2.871
34,197
-0.04(-1.34%)
Jun 05, 2006
2.910
2.952
2.860
2.910
130,410
-0.04(-1.49%)
Jun 02, 2006
2.954
2.954
2.850
2.954
41,823
+0.02(+0.82%)
Jun 01, 2006
2.930
3.050
2.750
2.930
89,085
+0.00(+0.00%)
May 31, 2006
2.930
3.030
2.750
2.930
96,865
-0.14(-4.56%)
May 30, 2006
3.070
3.400
3.050
3.070
81,803
-0.49(-13.76%)
May 26, 2006
3.560
3.600
3.511
3.560
9,700
+0.09(+2.59%)
May 25, 2006
3.470
3.533
3.470
3.470
14,775
+0.03(+0.74%)
May 24, 2006
3.445
3.490
3.250
3.445
23,416
+0.07(+2.20%)
May 23, 2006
3.370
3.370
3.165
3.370
51,461
+0.12(+3.71%)
May 22, 2006
3.250
3.280
3.000
3.250
47,300
-0.02(-0.74%)
May 19, 2006
3.274
3.355
3.228
3.274
111,195
-0.14(-3.98%)
May 18, 2006
3.410
3.410
3.300
3.410
28,480
+0.11(+3.21%)
May 17, 2006
3.350
3.362
3.280
3.304
5,315
-0.05(-1.37%)
May 16, 2006
3.350
3.445
3.350
3.350
10,687
-0.06(-1.80%)
May 15, 2006
3.412
3.513
3.330
3.412
28,424
+0.01(+0.34%)
May 12, 2006
3.400
3.580
3.351
3.400
36,468
-0.19(-5.29%)
May 11, 2006
3.590
3.695
3.450
3.590
191,859
-0.05(-1.49%)
May 10, 2006
3.644
4.478
3.605
3.644
215,570
+0.03(+0.95%)
May 09, 2006
3.610
3.665
3.550
3.610
36,082
+0.01(+0.28%)
May 08, 2006
3.600
3.620
3.490
3.600
84,296
+0.15(+4.35%)
May 05, 2006
3.450
3.620
3.450
3.450
114,110
-0.17(-4.70%)
May 04, 2006
3.620
3.668
3.590
3.620
128,061
-0.05(-1.36%)
May 03, 2006
3.670
3.800
3.600
3.670
24,431
-0.05(-1.34%)
May 02, 2006
3.720
3.765
3.558
3.720
63,099
+0.02(+0.54%)
May 01, 2006
3.700
3.860
3.530
3.700
250,154
-0.13(-3.30%)
Apr 28, 2006
3.826
3.826
3.826
3.826
0
+0.17(+4.54%)
Apr 27, 2006
3.660
3.792
3.600
3.660
41,837
+0.06(+1.81%)
Apr 26, 2006
3.595
3.605
3.543
3.595
33,410
+0.12(+3.33%)
Apr 25, 2006
3.479
3.600
3.500
3.479
92,006
+0.00(+0.00%)
Apr 24, 2006
3.479
3.550
3.470
3.479
49,497
+0.00(+0.00%)
Apr 21, 2006
3.435
3.550
3.450
3.479
451,856
+0.04(+1.28%)
Apr 20, 2006
3.450
3.480
3.420
3.435
37,726
-0.02(-0.43%)
Apr 19, 2006
3.443
3.540
3.410
3.450
29,578
+0.01(+0.20%)
Apr 18, 2006
3.443
3.490
3.280
3.443
224,904
+0.11(+3.39%)
Apr 17, 2006
3.330
3.365
3.140
3.330
68,586
+0.18(+5.71%)
Apr 13, 2006
3.075
3.150
3.037
3.150
432,782
+0.07(+2.44%)
Apr 12, 2006
3.190
3.150
3.062
3.075
24,092
-0.11(-3.61%)
Apr 11, 2006
3.190
3.220
3.120
3.190
88,971
-0.02(-0.78%)
Apr 10, 2006
3.215
3.235
3.130
3.215
35,013
-0.01(-0.30%)
Apr 07, 2006
3.225
3.300
3.140
3.225
62,856
-0.05(-1.42%)
Apr 06, 2006
3.271
3.271
3.015
3.271
233,302
+0.25(+8.31%)
Apr 05, 2006
3.020
3.035
2.950
3.020
991,325
+0.02(+0.65%)
Apr 04, 2006
3.001
3.060
2.980
3.001
65,997
+0.05(+1.54%)
Apr 03, 2006
2.955
2.955
2.955
2.955
0
+0.00(+0.00%)
Mar 31, 2006
2.955
2.955
2.862
2.955
58,356
+0.00(+0.17%)
Mar 30, 2006
2.950
2.970
2.700
2.950
148,430
+0.23(+8.46%)
Mar 29, 2006
2.720
2.722
2.430
2.720
183,550
+0.40(+17.24%)
Mar 28, 2006
2.343
2.400
2.296
2.320
76,487
-0.02(-0.98%)
Mar 27, 2006
2.343
2.425
2.335
2.343
32,175
-0.05(-1.91%)
Mar 24, 2006
2.410
2.445
2.365
2.389
55,807
-0.05(-1.91%)
Mar 21, 2006
2.435
2.495
2.435
2.435
345,459
-0.04(-1.67%)
Mar 20, 2006
2.476
2.476
2.440
2.476
27,594
-0.02(-0.62%)
Mar 17, 2006
2.492
2.500
2.470
2.492
27,627
+0.02(+0.83%)
Mar 16, 2006
2.471
2.490
2.436
2.471
29,589
+0.03(+1.28%)
Mar 15, 2006
2.420
2.505
2.430
2.440
78,994
+0.02(+0.82%)
Mar 14, 2006
2.409
2.460
2.260
2.420
36,630
+0.01(+0.45%)
Mar 13, 2006
2.409
2.424
2.381
2.409
41,492
-0.05(-2.14%)
Mar 10, 2006
2.462
2.505
2.375
2.462
190,570
+0.04(+1.68%)
Mar 09, 2006
2.421
2.460
2.390
2.421
54,304
-0.01(-0.30%)
Mar 08, 2006
2.428
2.428
2.400
2.428
33,338
-0.01(-0.21%)
Mar 07, 2006
2.434
2.490
2.430
2.434
219,119
-0.04(-1.47%)
Mar 06, 2006
2.470
2.470
2.470
2.470
0
+0.00(+0.00%)
Mar 03, 2006
2.470
2.470
2.470
2.470
0
+0.00(+0.00%)
Mar 02, 2006
2.470
2.541
2.470
2.470
41,839
-0.06(-2.54%)
Mar 01, 2006
2.534
2.577
2.500
2.534
200,376
+0.00(+0.17%)
Feb 28, 2006
2.555
2.610
2.500
2.530
46,584
-0.03(-0.98%)
Feb 27, 2006
2.555
2.595
2.550
2.555
14,076
-0.00(-0.04%)
Feb 24, 2006
2.556
2.607
2.500
2.556
100,521
+0.04(+1.41%)
Feb 23, 2006
2.520
2.580
2.500
2.520
18,100
-0.05(-1.93%)
Feb 22, 2006
2.570
2.570
2.450
2.570
206,464
+0.02(+0.71%)
Feb 21, 2006
2.552
2.570
2.480
2.552
85,944
+0.01(+0.46%)
Feb 17, 2006
2.540
2.592
2.500
2.540
72,985
-0.00(-0.20%)
Feb 16, 2006
2.545
2.545
2.470
2.545
30,470
+0.02(+0.99%)
Feb 15, 2006
2.520
2.560
2.500
2.520
29,054
+0.01(+0.40%)
Feb 14, 2006
2.510
2.600
2.510
2.510
60,745
-0.07(-2.52%)
Feb 13, 2006
2.575
2.575
2.453
2.575
92,782
+0.08(+3.00%)
Feb 10, 2006
2.500
2.580
2.500
2.500
27,758
-0.10(-3.85%)
Feb 09, 2006
2.600
2.620
2.450
2.600
156,404
+0.14(+5.76%)
Feb 08, 2006
2.458
2.510
2.440
2.458
256,010
-0.04(-1.67%)
Feb 07, 2006
2.570
2.582
2.450
2.500
45,677
-0.07(-2.72%)
Feb 06, 2006
2.570
2.650
2.550
2.570
26,147
-0.06(-2.17%)
Feb 03, 2006
2.627
2.645
2.500
2.627
18,389
+0.03(+1.35%)
Feb 02, 2006
2.592
2.602
2.420
2.592
703,925
+0.01(+0.43%)
Feb 01, 2006
2.581
2.605
2.500
2.581
1,820,026
-0.04(-1.53%)
Jan 31, 2006
2.621
2.633
2.520
2.621
17,600
+0.03(+1.00%)
Jan 30, 2006
2.595
2.610
2.595
2.595
10,620
-0.05(-2.08%)
Jan 27, 2006
2.650
2.650
2.550
2.650
92,560
+0.04(+1.53%)
Jan 26, 2006
2.610
2.610
2.570
2.610
25,196
+0.02(+0.97%)
Jan 25, 2006
2.585
2.650
2.550
2.585
25,171
+0.04(+1.37%)
Jan 24, 2006
2.550
2.570
2.548
2.550
40,165
-0.02(-0.78%)
Jan 23, 2006
2.570
2.600
2.521
2.570
29,020
+0.02(+0.98%)
Jan 20, 2006
2.545
2.550
2.490
2.545
15,226
+0.04(+1.39%)
Jan 19, 2006
2.510
2.510
2.403
2.510
13,373
+0.02(+0.69%)
Jan 18, 2006
2.493
2.493
2.430
2.493
14,691
+0.01(+0.52%)
Jan 17, 2006
2.480
2.552
2.350
2.480
40,190
-0.03(-1.01%)
Jan 13, 2006
2.505
2.529
2.477
2.505
269,048
-0.04(-1.75%)
Jan 12, 2006
2.550
2.607
2.540
2.550
60,037
-0.10(-3.77%)
Jan 11, 2006
2.650
2.680
2.610
2.650
72,949
+0.04(+1.35%)
Jan 10, 2006
2.615
2.640
2.450
2.615
190,206
+0.10(+4.17%)
Jan 09, 2006
2.510
2.670
2.490
2.510
46,075
-0.09(-3.46%)
Jan 06, 2006
2.600
2.608
2.500
2.600
96,053
+0.10(+4.00%)
Jan 05, 2006
2.500
2.543
2.460
2.500
103,074
-0.01(-0.51%)
Jan 04, 2006
2.396
2.513
2.393
2.513
35,800
+0.12(+4.90%)
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.