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
First Midwest Bncp
(NQ:
FMBI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 15, 2022
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
8.972
8.810
8.810
8.810
241,647
-0.19(-2.16%)
Dec 30, 2009
8.924
9.142
8.907
9.005
308,961
+0.01(+0.09%)
Dec 29, 2009
8.964
9.037
8.844
8.996
184,489
+0.04(+0.45%)
Dec 28, 2009
8.916
8.980
8.875
8.956
233,541
+0.09(+1.00%)
Dec 24, 2009
8.721
8.916
8.640
8.867
116,512
+0.18(+2.05%)
Dec 23, 2009
8.948
8.948
8.689
8.689
379,388
-0.20(-2.27%)
Dec 22, 2009
8.924
8.980
8.810
8.891
469,418
+0.00(+0.00%)
Dec 21, 2009
8.964
9.085
8.818
8.891
401,130
-0.01(-0.09%)
Dec 18, 2009
8.632
8.907
8.471
8.899
1,188,357
+0.38(+4.46%)
Dec 17, 2009
8.754
8.948
8.519
8.519
622,315
-0.33(-3.75%)
Dec 16, 2009
9.045
9.061
8.818
8.851
380,266
-0.10(-1.08%)
Dec 15, 2009
9.207
9.215
8.948
8.948
505,005
-0.32(-3.41%)
Dec 14, 2009
9.158
9.296
8.932
9.263
385,556
+0.20(+2.23%)
Dec 11, 2009
9.166
9.255
8.924
9.061
416,136
-0.06(-0.62%)
Dec 10, 2009
9.094
9.182
8.956
9.118
422,861
+0.06(+0.72%)
Dec 09, 2009
9.174
9.174
8.964
9.053
222,649
-0.09(-0.97%)
Dec 08, 2009
9.021
9.280
8.980
9.142
399,859
+0.06(+0.71%)
Dec 07, 2009
8.916
9.195
8.883
9.077
503,157
+0.17(+1.91%)
Dec 04, 2009
8.924
9.061
8.632
8.907
584,173
+0.25(+2.90%)
Dec 03, 2009
8.818
8.988
8.640
8.657
688,384
-0.08(-0.93%)
Dec 02, 2009
8.503
8.867
8.357
8.738
575,436
+0.27(+3.15%)
Dec 01, 2009
8.519
8.649
8.365
8.471
597,765
+0.03(+0.38%)
Nov 30, 2009
8.155
8.487
8.009
8.438
539,223
+0.28(+3.47%)
Nov 27, 2009
7.977
8.220
7.937
8.155
382,697
-0.22(-2.61%)
Nov 25, 2009
8.462
8.495
8.325
8.373
291,363
-0.05(-0.58%)
Nov 24, 2009
8.357
8.462
8.090
8.422
461,375
+0.08(+0.97%)
Nov 23, 2009
8.155
8.430
8.123
8.341
538,386
+0.36(+4.46%)
Nov 20, 2009
7.945
8.171
7.928
7.985
364,389
-0.03(-0.40%)
Nov 19, 2009
8.293
8.293
7.969
8.018
624,177
-0.40(-4.71%)
Nov 18, 2009
8.309
8.430
8.050
8.414
682,898
+0.13(+1.56%)
Nov 17, 2009
7.896
8.309
7.823
8.284
595,532
+0.35(+4.38%)
Nov 16, 2009
7.678
8.187
7.653
7.937
747,862
+0.32(+4.14%)
Nov 13, 2009
7.484
7.629
7.354
7.621
547,849
+0.13(+1.73%)
Nov 12, 2009
7.815
7.985
7.475
7.492
607,246
-0.33(-4.24%)
Nov 11, 2009
7.702
8.042
7.670
7.823
1,341,974
+0.26(+3.42%)
Nov 10, 2009
8.034
8.147
7.532
7.564
912,091
-0.52(-6.41%)
Nov 09, 2009
7.856
8.098
7.783
8.082
428,517
+0.30(+3.85%)
Nov 06, 2009
7.686
7.912
7.613
7.783
635,204
-0.04(-0.52%)
Nov 05, 2009
7.759
7.831
7.516
7.823
793,535
+0.16(+2.11%)
Nov 04, 2009
8.042
8.074
7.613
7.662
855,859
-0.32(-3.96%)
Nov 03, 2009
7.961
8.058
7.686
7.977
774,963
-0.06(-0.80%)
Nov 02, 2009
8.487
8.576
7.896
8.042
1,092,604
-0.37(-4.42%)
Oct 30, 2009
8.972
8.980
8.309
8.414
2,029,198
-0.59(-6.56%)
Oct 29, 2009
8.786
9.207
8.705
9.005
881,706
+0.36(+4.12%)
Oct 28, 2009
8.770
8.875
8.365
8.649
889,502
-0.19(-2.11%)
Oct 27, 2009
8.576
9.005
8.406
8.835
995,863
+0.25(+2.92%)
Oct 26, 2009
8.616
8.810
8.301
8.584
767,241
+0.01(+0.09%)
Oct 23, 2009
8.673
9.102
8.462
8.576
767,885
-0.49(-5.44%)
Oct 22, 2009
8.665
9.182
8.503
9.069
731,509
+0.61(+7.17%)
Oct 21, 2009
8.802
9.069
8.301
8.462
999,059
-0.42(-4.74%)
Oct 20, 2009
8.649
9.174
8.608
8.883
966,039
-0.28(-3.00%)
Oct 19, 2009
9.094
9.182
8.786
9.158
499,937
+0.15(+1.62%)
Oct 16, 2009
9.037
9.102
8.818
9.013
585,338
-0.13(-1.42%)
Oct 15, 2009
9.166
9.223
8.924
9.142
617,932
-0.15(-1.65%)
Oct 14, 2009
9.280
9.304
9.069
9.296
677,117
+0.22(+2.41%)
Oct 13, 2009
9.142
9.223
8.818
9.077
471,068
-0.10(-1.06%)
Oct 12, 2009
9.110
9.288
9.061
9.174
438,171
-0.04(-0.44%)
Oct 09, 2009
9.021
9.239
8.980
9.215
1,037,331
+0.21(+2.34%)
Oct 08, 2009
8.899
9.013
8.713
9.005
994,020
+0.19(+2.20%)
Oct 07, 2009
8.721
8.907
8.365
8.810
871,626
+0.06(+0.65%)
Oct 06, 2009
8.600
8.924
8.511
8.754
1,105,974
+0.28(+3.24%)
Oct 05, 2009
8.382
8.657
8.301
8.479
673,449
+0.19(+2.24%)
Oct 02, 2009
8.649
8.721
8.115
8.293
1,179,580
-0.43(-4.92%)
Oct 01, 2009
9.013
9.280
8.673
8.721
590,211
-0.40(-4.35%)
Sep 30, 2009
9.134
9.417
9.005
9.118
934,669
-0.13(-1.40%)
Sep 29, 2009
8.827
9.352
8.649
9.247
1,262,995
+0.44(+4.96%)
Sep 28, 2009
8.212
8.827
8.018
8.810
2,136,619
+0.94(+11.92%)
Sep 25, 2009
7.912
8.018
7.532
7.872
666,629
-0.06(-0.71%)
Sep 24, 2009
8.365
8.495
7.751
7.928
925,338
-0.34(-4.11%)
Sep 23, 2009
8.131
8.406
8.131
8.268
611,320
+0.20(+2.51%)
Sep 22, 2009
8.001
8.098
7.759
8.066
680,835
+0.22(+2.78%)
Sep 21, 2009
8.115
8.163
7.767
7.848
635,314
-0.36(-4.43%)
Sep 18, 2009
8.503
8.560
8.163
8.212
714,496
-0.21(-2.50%)
Sep 17, 2009
8.786
8.990
8.309
8.422
634,951
-0.52(-5.79%)
Sep 16, 2009
8.398
9.021
8.317
8.940
708,706
+0.61(+7.39%)
Sep 15, 2009
8.147
8.462
8.009
8.325
699,113
+0.15(+1.88%)
Sep 14, 2009
8.147
8.187
7.953
8.171
681,954
-0.10(-1.17%)
Sep 11, 2009
8.026
8.325
7.904
8.268
1,017,136
+0.23(+2.92%)
Sep 10, 2009
8.147
8.268
7.945
8.034
728,083
-0.15(-1.88%)
Sep 09, 2009
8.050
8.325
7.880
8.187
621,200
+0.11(+1.30%)
Sep 08, 2009
8.034
8.284
7.840
8.082
335,259
+0.16(+2.04%)
Sep 04, 2009
7.912
8.082
7.791
7.920
251,692
+0.00(+0.00%)
Sep 03, 2009
7.742
7.920
7.581
7.920
293,957
+0.20(+2.62%)
Sep 02, 2009
7.928
8.024
7.653
7.718
337,464
-0.21(-2.65%)
Sep 01, 2009
8.220
8.430
7.670
7.928
515,570
-0.37(-4.48%)
Aug 31, 2009
8.252
8.471
7.928
8.301
338,401
-0.13(-1.54%)
Aug 28, 2009
8.519
8.624
8.309
8.430
450,440
+0.00(+0.00%)
Aug 27, 2009
8.454
8.551
8.252
8.430
501,874
-0.03(-0.38%)
Aug 26, 2009
8.244
8.608
8.139
8.462
332,951
+0.18(+2.15%)
Aug 25, 2009
8.438
8.568
8.204
8.284
326,326
-0.08(-0.97%)
Aug 24, 2009
8.713
8.907
8.293
8.365
415,817
-0.29(-3.36%)
Aug 21, 2009
8.001
8.657
7.953
8.657
679,458
+0.79(+10.08%)
Aug 20, 2009
7.840
7.937
7.742
7.864
342,451
+0.02(+0.21%)
Aug 19, 2009
7.645
7.945
7.524
7.848
273,584
+0.07(+0.94%)
Aug 18, 2009
7.702
7.953
7.605
7.775
234,297
+0.11(+1.37%)
Aug 17, 2009
7.888
8.018
7.484
7.670
498,028
-0.44(-5.48%)
Aug 14, 2009
8.325
8.325
7.831
8.115
509,545
-0.25(-3.00%)
Aug 13, 2009
8.495
8.527
8.090
8.365
382,505
-0.03(-0.39%)
Aug 12, 2009
8.228
8.543
8.090
8.398
474,690
+0.16(+1.96%)
Aug 11, 2009
8.778
8.818
8.026
8.236
530,479
-0.65(-7.29%)
Aug 10, 2009
8.430
8.996
8.090
8.883
662,582
+0.37(+4.37%)
Aug 07, 2009
7.645
9.077
7.524
8.511
852,108
+1.01(+13.48%)
Aug 06, 2009
7.484
7.920
7.378
7.500
578,069
+0.07(+0.98%)
Aug 05, 2009
7.395
7.500
7.338
7.427
447,630
+0.06(+0.77%)
Aug 04, 2009
7.014
7.419
6.666
7.370
591,375
+0.30(+4.23%)
Aug 03, 2009
6.828
7.208
6.763
7.071
449,835
+0.31(+4.55%)
Jul 31, 2009
6.666
6.852
6.448
6.763
475,873
+0.19(+2.96%)
Jul 30, 2009
6.327
6.650
6.205
6.569
484,497
+0.36(+5.87%)
Jul 29, 2009
6.132
6.351
6.068
6.205
221,934
-0.02(-0.26%)
Jul 28, 2009
6.043
6.383
6.003
6.221
372,219
+0.09(+1.45%)
Jul 27, 2009
5.558
6.173
5.518
6.132
576,984
+0.55(+9.86%)
Jul 24, 2009
5.323
5.679
5.323
5.582
469,370
+0.17(+3.14%)
Jul 23, 2009
5.356
5.785
5.259
5.412
1,231,987
-0.01(-0.15%)
Jul 22, 2009
5.113
5.857
5.008
5.421
795,842
+0.25(+4.85%)
Jul 21, 2009
5.696
5.744
5.040
5.170
725,756
-0.49(-8.71%)
Jul 20, 2009
5.874
6.003
5.566
5.663
685,884
-0.13(-2.23%)
Jul 17, 2009
6.221
6.383
5.776
5.793
845,077
-0.45(-7.25%)
Jul 16, 2009
6.165
6.327
5.979
6.246
584,466
+0.01(+0.13%)
Jul 15, 2009
5.914
6.262
5.882
6.238
565,193
+0.44(+7.53%)
Jul 14, 2009
6.003
6.068
5.679
5.801
613,755
-0.19(-3.11%)
Jul 13, 2009
5.566
6.092
5.388
5.987
1,213,067
+0.91(+18.02%)
Jul 10, 2009
5.267
5.364
5.048
5.073
571,837
-0.26(-4.86%)
Jul 09, 2009
5.388
5.647
5.315
5.332
409,079
+0.02(+0.30%)
Jul 08, 2009
5.437
5.801
5.210
5.315
742,516
-0.06(-1.20%)
Jul 07, 2009
5.550
5.631
5.356
5.380
319,408
-0.15(-2.64%)
Jul 06, 2009
5.485
5.639
5.186
5.526
409,216
+0.02(+0.29%)
Jul 02, 2009
5.857
5.946
5.461
5.510
622,659
-0.47(-7.85%)
Jul 01, 2009
5.914
6.003
5.833
5.979
334,774
+0.06(+1.09%)
Jun 30, 2009
5.768
5.946
5.752
5.914
567,282
+0.08(+1.39%)
Jun 29, 2009
5.566
5.882
5.380
5.833
967,049
+0.23(+4.19%)
Jun 26, 2009
5.340
5.728
5.271
5.598
1,100,420
+0.23(+4.37%)
Jun 25, 2009
4.980
5.364
4.959
5.364
492,311
+0.32(+6.42%)
Jun 24, 2009
5.000
5.113
4.959
5.040
415,165
+0.13(+2.64%)
Jun 23, 2009
5.145
5.299
4.806
4.911
520,730
-0.19(-3.65%)
Jun 22, 2009
5.421
5.615
5.089
5.097
766,608
-0.40(-7.35%)
Jun 19, 2009
5.097
5.655
5.000
5.501
2,016,821
+0.50(+10.03%)
Jun 18, 2009
5.000
5.178
4.935
5.000
780,072
+0.02(+0.32%)
Jun 17, 2009
5.388
5.461
4.951
4.984
985,984
-0.39(-7.23%)
Jun 16, 2009
5.776
5.809
5.372
5.372
660,773
-0.46(-7.91%)
Jun 15, 2009
6.027
6.108
5.679
5.833
417,037
-0.20(-3.35%)
Jun 12, 2009
6.068
6.270
5.963
6.035
257,500
-0.03(-0.53%)
Jun 11, 2009
6.205
6.529
6.068
6.068
419,325
-0.07(-1.19%)
Jun 10, 2009
6.561
6.577
6.027
6.141
489,736
-0.36(-5.48%)
Jun 09, 2009
6.634
6.642
6.432
6.497
338,200
-0.11(-1.59%)
Jun 08, 2009
6.675
6.747
6.529
6.602
374,640
-0.11(-1.69%)
Jun 05, 2009
7.103
7.200
6.594
6.715
653,630
-0.30(-4.27%)
Jun 04, 2009
6.763
7.047
6.610
7.014
541,650
+0.30(+4.46%)
Jun 03, 2009
6.828
7.022
6.658
6.715
400,417
-0.23(-3.26%)
Jun 02, 2009
7.152
7.289
6.804
6.941
577,718
-0.24(-3.38%)
Jun 01, 2009
7.168
7.451
7.047
7.184
562,123
+0.15(+2.07%)
May 29, 2009
7.022
7.071
6.836
7.039
520,646
+0.03(+0.46%)
May 28, 2009
7.128
7.306
6.772
7.006
519,202
-0.01(-0.12%)
May 27, 2009
7.872
7.904
6.917
7.014
658,777
-0.89(-11.26%)
May 26, 2009
7.014
7.920
7.014
7.904
516,336
+0.76(+10.65%)
May 22, 2009
7.152
7.386
7.111
7.144
561,871
+0.08(+1.15%)
May 21, 2009
7.022
7.079
6.618
7.063
710,497
-0.08(-1.13%)
May 20, 2009
7.751
8.026
6.974
7.144
661,961
-0.49(-6.46%)
May 19, 2009
7.961
8.082
7.621
7.637
556,584
-0.26(-3.28%)
May 18, 2009
7.872
8.123
7.799
7.896
843,356
+0.17(+2.20%)
May 15, 2009
7.904
8.074
7.637
7.726
542,776
-0.21(-2.65%)
May 14, 2009
7.605
7.993
7.403
7.937
736,624
+0.36(+4.81%)
May 13, 2009
8.106
8.163
7.556
7.573
570,319
-0.72(-8.68%)
May 12, 2009
8.891
9.013
8.009
8.293
479,584
-0.50(-5.70%)
May 11, 2009
9.134
9.134
8.738
8.794
537,652
-0.58(-6.21%)
May 08, 2009
8.098
9.393
7.985
9.377
729,419
+1.42(+17.90%)
May 07, 2009
8.220
8.495
7.653
7.953
725,438
-0.15(-1.90%)
May 06, 2009
7.637
8.155
7.589
8.106
1,282,280
+0.61(+8.09%)
May 05, 2009
7.613
7.742
7.451
7.500
1,082,245
-0.16(-2.11%)
May 04, 2009
7.265
7.662
6.634
7.662
860,565
+0.96(+14.37%)
May 01, 2009
7.257
7.378
6.626
6.699
607,128
-0.47(-6.55%)
Apr 30, 2009
7.702
7.831
7.111
7.168
819,355
-0.42(-5.54%)
Apr 29, 2009
7.484
7.799
7.346
7.589
675,205
+0.22(+2.96%)
Apr 28, 2009
7.338
7.653
7.200
7.370
520,004
-0.03(-0.44%)
Apr 27, 2009
7.953
8.098
7.265
7.403
666,200
-0.73(-8.96%)
Apr 24, 2009
7.896
8.446
7.621
8.131
744,367
+0.25(+3.18%)
Apr 23, 2009
8.082
8.210
7.564
7.880
739,830
-0.18(-2.21%)
Apr 22, 2009
7.856
8.357
7.063
8.058
1,528,959
+0.20(+2.57%)
Apr 21, 2009
7.928
7.928
6.998
7.856
1,350,271
-0.10(-1.22%)
Apr 20, 2009
9.069
9.223
7.928
7.953
622,917
-1.51(-15.98%)
Apr 17, 2009
9.255
9.708
9.007
9.466
454,559
+0.23(+2.45%)
Apr 16, 2009
9.013
9.385
8.527
9.239
400,458
+0.47(+5.35%)
Apr 15, 2009
8.616
8.818
8.212
8.770
696,466
+0.03(+0.37%)
Apr 14, 2009
9.207
9.377
8.673
8.738
1,461,539
-0.66(-6.98%)
Apr 13, 2009
8.155
9.458
7.953
9.393
796,804
+1.12(+13.49%)
Apr 09, 2009
7.249
8.276
7.192
8.276
734,789
+1.35(+19.51%)
Apr 08, 2009
7.128
7.208
6.715
6.925
379,439
-0.15(-2.06%)
Apr 07, 2009
7.362
7.451
7.055
7.071
375,277
-0.42(-5.62%)
Apr 06, 2009
7.791
7.823
7.419
7.492
576,847
-0.42(-5.32%)
Apr 03, 2009
7.694
7.912
7.484
7.912
470,881
+0.19(+2.52%)
Apr 02, 2009
7.265
7.880
7.241
7.718
914,035
+0.57(+7.92%)
Apr 01, 2009
6.788
7.265
6.561
7.152
420,744
+0.20(+2.91%)
Mar 31, 2009
6.658
7.225
6.618
6.950
646,392
+0.43(+6.58%)
Mar 30, 2009
6.747
6.804
6.513
6.521
619,519
-0.83(-11.23%)
Mar 26, 2009
7.176
7.362
6.933
7.346
731,204
+0.31(+4.37%)
Mar 25, 2009
7.030
7.411
6.488
7.039
998,070
+0.11(+1.64%)
Mar 24, 2009
8.074
8.074
6.893
6.925
709,021
-0.85(-10.93%)
Mar 23, 2009
7.281
7.928
6.990
7.775
1,147,460
+0.97(+14.27%)
Mar 20, 2009
7.710
7.710
6.763
6.804
746,912
-0.29(-4.10%)
Mar 19, 2009
7.791
7.937
7.055
7.095
856,848
-0.58(-7.59%)
Mar 18, 2009
7.419
7.678
6.772
7.678
2,289,690
+0.22(+2.93%)
Mar 17, 2009
6.739
7.492
6.634
7.459
867,535
+0.71(+10.55%)
Mar 16, 2009
7.079
7.492
6.715
6.747
896,050
-0.26(-3.70%)
Mar 13, 2009
6.553
7.192
6.440
7.006
965,643
+0.46(+7.05%)
Mar 12, 2009
5.493
6.602
5.299
6.545
668,759
+1.00(+17.93%)
Mar 11, 2009
5.493
5.995
5.194
5.550
720,476
-0.01(-0.15%)
Mar 10, 2009
5.065
5.574
5.065
5.558
977,561
+0.68(+13.93%)
Mar 09, 2009
4.992
5.170
4.822
4.878
587,432
-0.20(-3.98%)
Mar 06, 2009
5.129
5.299
4.830
5.081
820,379
+0.07(+1.45%)
Mar 05, 2009
5.631
5.768
4.976
5.008
876,089
-0.78(-13.43%)
Mar 04, 2009
5.760
5.946
5.477
5.785
1,146,235
+0.02(+0.28%)
Mar 02, 2009
6.068
6.108
5.704
5.768
959,802
-0.32(-5.19%)
Feb 27, 2009
6.424
6.505
6.068
6.084
789,217
-0.50(-7.62%)
Feb 26, 2009
6.092
6.958
6.092
6.586
1,144,794
+0.58(+9.70%)
Feb 25, 2009
6.116
6.262
5.590
6.003
1,121,004
-0.20(-3.26%)
Feb 24, 2009
5.534
6.213
5.534
6.205
1,071,749
+0.74(+13.46%)
Feb 23, 2009
5.817
6.068
5.461
5.469
784,128
-0.26(-4.52%)
Feb 20, 2009
5.453
5.785
5.380
5.728
1,198,602
+0.13(+2.31%)
Feb 19, 2009
6.132
6.254
5.582
5.598
592,470
-0.45(-7.49%)
Feb 18, 2009
6.076
6.488
6.003
6.052
563,015
-0.27(-4.23%)
Feb 17, 2009
6.804
6.804
6.294
6.319
455,746
-0.67(-9.61%)
Feb 13, 2009
7.241
7.435
6.917
6.990
853,967
-0.20(-2.81%)
Feb 12, 2009
6.820
8.074
6.772
7.192
913,690
-0.66(-8.44%)
Feb 11, 2009
7.775
8.301
7.589
7.856
542,292
+0.16(+2.10%)
Feb 10, 2009
9.077
9.271
7.597
7.694
825,188
-1.42(-15.54%)
Feb 09, 2009
8.988
9.393
8.752
9.110
806,385
+0.10(+1.08%)
Feb 06, 2009
7.937
9.013
7.937
9.013
855,726
+1.14(+14.49%)
Feb 05, 2009
7.686
8.179
7.532
7.872
610,666
+0.04(+0.52%)
Feb 04, 2009
7.694
8.171
7.670
7.831
493,463
+0.11(+1.36%)
Feb 03, 2009
7.985
8.058
7.613
7.726
936,055
-0.15(-1.85%)
Feb 02, 2009
7.945
8.171
7.605
7.872
911,537
-0.22(-2.70%)
Jan 30, 2009
8.123
8.624
8.042
8.090
867,910
-0.04(-0.50%)
Jan 29, 2009
8.600
8.802
8.131
8.131
772,919
-0.66(-7.46%)
Jan 28, 2009
8.179
9.385
8.123
8.786
1,936,921
+0.70(+8.60%)
Jan 27, 2009
7.823
8.293
7.742
8.090
1,336,882
+0.36(+4.60%)
Jan 26, 2009
8.034
8.414
7.694
7.734
716,642
-0.28(-3.43%)
Jan 23, 2009
7.653
8.026
7.354
8.009
1,997,629
+0.10(+1.23%)
Jan 22, 2009
11.12
11.37
6.877
7.912
3,232,291
-3.52(-30.79%)
Jan 21, 2009
9.911
11.45
9.911
11.43
741,010
+1.51(+15.25%)
Jan 20, 2009
10.53
11.33
9.862
9.919
851,327
-1.67(-14.39%)
Jan 16, 2009
11.59
11.65
10.95
11.59
421,684
+0.16(+1.42%)
Jan 15, 2009
11.51
11.87
10.56
11.42
719,297
-0.10(-0.84%)
Jan 14, 2009
12.04
12.51
11.50
11.52
694,899
-0.52(-4.30%)
Jan 13, 2009
11.76
12.27
11.76
12.04
743,257
+0.16(+1.36%)
Jan 12, 2009
12.23
12.42
11.85
11.88
725,822
-0.35(-2.85%)
Jan 09, 2009
13.10
13.23
12.14
12.22
644,116
-0.87(-6.67%)
Jan 08, 2009
13.67
13.83
12.94
13.10
505,654
-0.73(-5.27%)
Jan 07, 2009
14.92
15.07
13.72
13.83
668,497
-1.46(-9.53%)
Jan 06, 2009
15.23
15.43
14.95
15.28
230,510
+0.28(+1.83%)
Jan 05, 2009
16.18
16.38
14.88
15.01
388,124
-1.20(-7.39%)
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.