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 Inc
(TSX:
BBD-A
)
97.02
-1.15 (-1.17%)
Streaming Delayed Price
Updated: 3:42 PM EDT, Sep 20, 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, 2008
4.480
4.480
4.310
4.430
16,076
+0.00(+0.00%)
Dec 30, 2008
4.200
4.450
4.200
4.430
32,694
+0.23(+5.48%)
Dec 29, 2008
4.210
4.210
4.140
4.200
17,394
+0.13(+3.19%)
Dec 24, 2008
4.110
4.110
4.060
4.070
7,402
-0.01(-0.25%)
Dec 23, 2008
4.180
4.220
4.080
4.080
27,029
-0.03(-0.73%)
Dec 22, 2008
4.220
4.250
4.040
4.110
21,750
-0.11(-2.61%)
Dec 19, 2008
4.290
4.290
4.070
4.220
41,535
+0.03(+0.72%)
Dec 18, 2008
4.300
4.330
4.150
4.190
26,130
-0.11(-2.56%)
Dec 17, 2008
4.300
4.300
4.300
4.300
1,569
-0.05(-1.15%)
Dec 16, 2008
4.100
4.350
4.100
4.350
74,638
+0.21(+5.07%)
Dec 15, 2008
4.200
4.230
4.000
4.140
290,719
-0.06(-1.43%)
Dec 12, 2008
4.000
4.240
3.900
4.200
112,208
+0.15(+3.70%)
Dec 11, 2008
4.150
4.180
4.030
4.050
39,325
-0.17(-4.03%)
Dec 10, 2008
4.240
4.240
4.130
4.220
36,650
+0.03(+0.72%)
Dec 09, 2008
4.230
4.280
4.120
4.190
45,041
-0.01(-0.24%)
Dec 08, 2008
4.180
4.320
4.120
4.200
84,304
+0.20(+5.00%)
Dec 05, 2008
3.990
4.020
3.890
4.000
26,310
+0.05(+1.27%)
Dec 04, 2008
4.100
4.170
3.900
3.950
59,309
+0.02(+0.51%)
Dec 03, 2008
3.750
4.000
3.750
3.930
38,536
+0.15(+3.97%)
Dec 02, 2008
4.110
4.140
3.720
3.780
78,094
-0.29(-7.13%)
Dec 01, 2008
4.250
4.340
3.810
4.070
51,378
-0.29(-6.65%)
Nov 28, 2008
4.240
4.360
4.140
4.360
33,360
+0.23(+5.57%)
Nov 27, 2008
4.120
4.200
4.040
4.130
26,034
+0.02(+0.49%)
Nov 26, 2008
3.950
4.180
3.900
4.110
31,563
+0.09(+2.24%)
Nov 25, 2008
4.050
4.370
3.930
4.020
100,744
-0.01(-0.25%)
Nov 24, 2008
4.000
4.040
3.860
4.030
49,574
+0.06(+1.51%)
Nov 21, 2008
4.120
4.120
3.660
3.970
148,515
+0.25(+6.72%)
Nov 20, 2008
3.810
3.830
3.520
3.720
97,568
-0.19(-4.86%)
Nov 19, 2008
4.060
4.060
3.810
3.910
64,562
-0.20(-4.87%)
Nov 18, 2008
4.270
4.330
4.060
4.110
53,477
-0.21(-4.86%)
Nov 17, 2008
4.560
4.560
4.250
4.320
52,576
-0.25(-5.47%)
Nov 14, 2008
4.790
4.830
4.570
4.570
22,204
-0.05(-1.08%)
Nov 13, 2008
4.640
4.700
4.420
4.620
63,602
+0.08(+1.76%)
Nov 12, 2008
4.560
4.690
4.500
4.540
59,523
-0.11(-2.37%)
Nov 11, 2008
4.880
4.880
4.560
4.650
70,124
-0.08(-1.69%)
Nov 10, 2008
4.940
4.940
4.690
4.730
45,295
+0.00(+0.00%)
Nov 07, 2008
4.770
4.900
4.660
4.730
165,320
+0.09(+1.94%)
Nov 06, 2008
4.780
4.800
4.550
4.640
62,665
-0.14(-2.93%)
Nov 05, 2008
5.400
5.400
4.750
4.780
114,472
-0.45(-8.60%)
Nov 04, 2008
5.140
5.480
5.140
5.230
125,792
+0.27(+5.44%)
Nov 03, 2008
4.760
4.990
4.760
4.960
63,789
+0.26(+5.53%)
Oct 31, 2008
4.760
4.900
4.660
4.700
119,486
-0.04(-0.84%)
Oct 30, 2008
4.540
4.760
4.480
4.740
96,739
+0.36(+8.22%)
Oct 29, 2008
4.530
4.530
4.330
4.380
44,401
-0.01(-0.23%)
Oct 28, 2008
4.360
4.390
4.150
4.390
122,994
+0.24(+5.78%)
Oct 27, 2008
4.400
4.440
4.130
4.150
105,364
-0.40(-8.79%)
Oct 24, 2008
4.090
4.550
4.000
4.550
248,094
+0.28(+6.56%)
Oct 23, 2008
4.290
4.540
4.200
4.270
43,694
-0.05(-1.16%)
Oct 22, 2008
4.390
4.450
4.200
4.320
89,934
-0.24(-5.26%)
Oct 21, 2008
4.940
4.940
4.540
4.560
140,446
-0.18(-3.80%)
Oct 20, 2008
4.520
4.760
4.380
4.740
105,549
+0.33(+7.48%)
Oct 17, 2008
4.450
4.550
4.100
4.410
104,762
+0.24(+5.76%)
Oct 16, 2008
4.350
4.450
4.080
4.170
80,338
-0.07(-1.65%)
Oct 15, 2008
4.460
4.490
3.970
4.240
86,181
+0.17(+4.18%)
Oct 14, 2008
5.000
5.000
3.570
4.070
344,738
+0.50(+14.01%)
Oct 10, 2008
3.570
3.900
3.250
3.570
259,854
-0.56(-13.56%)
Oct 09, 2008
4.930
4.930
3.990
4.130
192,705
-0.30(-6.77%)
Oct 08, 2008
4.070
4.610
3.980
4.430
179,776
-0.12(-2.64%)
Oct 07, 2008
5.020
5.290
4.550
4.550
104,622
-0.24(-5.01%)
Oct 06, 2008
4.980
5.000
4.180
4.790
219,377
-0.44(-8.41%)
Oct 03, 2008
5.100
5.430
5.080
5.230
110,926
+0.20(+3.98%)
Oct 02, 2008
5.650
5.650
5.000
5.030
236,161
-0.38(-7.02%)
Oct 01, 2008
5.720
5.720
5.340
5.410
47,603
-0.36(-6.24%)
Sep 30, 2008
5.410
5.770
5.370
5.770
153,572
+0.63(+12.26%)
Sep 29, 2008
5.960
5.960
5.000
5.140
279,915
-0.60(-10.45%)
Sep 26, 2008
6.090
6.090
5.500
5.740
165,842
-0.36(-5.90%)
Sep 25, 2008
6.190
6.270
6.090
6.100
66,387
+0.01(+0.16%)
Sep 24, 2008
6.430
6.430
6.060
6.090
42,828
-0.19(-3.03%)
Sep 23, 2008
6.350
6.620
6.280
6.280
43,760
-0.17(-2.64%)
Sep 22, 2008
6.690
6.850
6.450
6.450
93,729
-0.13(-1.98%)
Sep 19, 2008
6.510
6.750
6.280
6.580
121,652
+0.50(+8.22%)
Sep 18, 2008
6.390
6.830
6.040
6.080
618,135
-0.34(-5.30%)
Sep 17, 2008
6.880
6.960
6.050
6.420
238,530
-0.52(-7.49%)
Sep 16, 2008
6.910
6.960
6.600
6.940
187,418
-0.12(-1.70%)
Sep 15, 2008
7.190
7.270
7.050
7.060
27,263
-0.36(-4.85%)
Sep 12, 2008
7.470
7.560
7.420
7.420
19,446
-0.04(-0.54%)
Sep 11, 2008
7.380
7.480
7.180
7.460
53,143
+0.06(+0.81%)
Sep 10, 2008
7.370
7.450
7.220
7.400
41,108
+0.17(+2.35%)
Sep 09, 2008
7.530
7.670
7.220
7.230
64,471
-0.27(-3.60%)
Sep 08, 2008
7.820
7.820
7.500
7.500
48,336
-0.08(-1.06%)
Sep 05, 2008
7.860
7.860
7.220
7.580
113,466
-0.29(-3.68%)
Sep 04, 2008
8.510
8.530
7.670
7.870
162,387
-0.58(-6.86%)
Sep 03, 2008
8.100
8.450
8.100
8.450
59,793
+0.33(+4.06%)
Sep 02, 2008
8.270
8.340
8.120
8.120
64,520
-0.13(-1.58%)
Aug 29, 2008
7.940
8.260
7.940
8.250
86,032
+0.30(+3.77%)
Aug 28, 2008
7.660
7.980
7.660
7.950
69,412
+0.32(+4.19%)
Aug 27, 2008
7.560
7.670
7.490
7.630
32,555
+0.09(+1.19%)
Aug 26, 2008
7.450
7.550
7.330
7.540
28,473
+0.12(+1.62%)
Aug 25, 2008
7.600
7.620
7.360
7.420
33,809
-0.25(-3.26%)
Aug 22, 2008
7.560
7.700
7.560
7.670
21,298
+0.11(+1.46%)
Aug 21, 2008
7.420
7.650
7.420
7.560
27,592
+0.06(+0.80%)
Aug 20, 2008
7.380
7.560
7.250
7.500
26,943
+0.21(+2.88%)
Aug 19, 2008
7.410
7.420
7.240
7.290
23,931
-0.22(-2.93%)
Aug 18, 2008
7.610
7.730
7.440
7.510
35,623
-0.09(-1.18%)
Aug 15, 2008
7.800
7.800
7.500
7.600
11,857
-0.16(-2.06%)
Aug 14, 2008
7.800
7.840
7.640
7.760
31,032
-0.04(-0.51%)
Aug 13, 2008
7.590
7.820
7.490
7.800
21,540
+0.21(+2.77%)
Aug 12, 2008
7.880
7.880
7.560
7.590
21,717
-0.28(-3.56%)
Aug 11, 2008
7.960
8.000
7.780
7.870
98,004
-0.01(-0.13%)
Aug 08, 2008
7.520
8.040
7.460
7.880
118,916
+0.39(+5.21%)
Aug 07, 2008
7.280
7.550
7.280
7.490
61,417
+0.08(+1.08%)
Aug 06, 2008
7.420
7.460
7.260
7.410
186,749
+0.02(+0.27%)
Aug 05, 2008
7.150
7.400
7.150
7.390
101,068
+0.26(+3.65%)
Aug 04, 2008
7.380
7.380
7.080
7.130
108,170
+0.00(+0.00%)
Aug 01, 2008
7.380
7.380
7.080
7.130
108,170
-0.29(-3.91%)
Jul 31, 2008
7.210
7.420
7.160
7.420
37,503
+0.22(+3.06%)
Jul 30, 2008
6.870
7.310
6.870
7.200
55,418
+0.35(+5.11%)
Jul 29, 2008
6.800
6.860
6.790
6.850
6,985
+0.02(+0.29%)
Jul 28, 2008
6.980
6.980
6.820
6.830
25,941
-0.05(-0.73%)
Jul 25, 2008
6.980
7.060
6.870
6.880
22,950
-0.05(-0.72%)
Jul 24, 2008
7.260
7.260
6.900
6.930
35,491
-0.30(-4.15%)
Jul 23, 2008
7.110
7.260
7.040
7.230
36,717
+0.18(+2.55%)
Jul 22, 2008
6.920
7.090
6.780
7.050
40,342
+0.05(+0.71%)
Jul 21, 2008
7.220
7.220
6.900
7.000
68,662
-0.25(-3.45%)
Jul 18, 2008
7.220
7.250
7.120
7.250
16,357
+0.14(+1.97%)
Jul 17, 2008
7.040
7.160
6.960
7.110
31,555
+0.15(+2.16%)
Jul 16, 2008
6.940
7.000
6.630
6.960
88,900
-0.02(-0.29%)
Jul 15, 2008
7.220
7.220
6.970
6.980
68,723
-0.30(-4.12%)
Jul 14, 2008
7.620
7.670
7.280
7.280
101,130
+0.10(+1.39%)
Jul 11, 2008
7.390
7.390
7.060
7.180
63,382
-0.24(-3.23%)
Jul 10, 2008
7.560
7.610
7.380
7.420
56,363
-0.10(-1.33%)
Jul 09, 2008
7.490
7.800
7.490
7.520
77,892
+0.20(+2.73%)
Jul 08, 2008
7.140
7.320
6.960
7.320
116,994
+0.40(+5.78%)
Jul 07, 2008
7.250
7.250
6.760
6.920
123,916
-0.16(-2.26%)
Jul 04, 2008
7.200
7.200
7.020
7.080
87,993
-0.12(-1.67%)
Jul 03, 2008
7.220
7.280
6.980
7.200
103,295
-0.01(-0.14%)
Jul 02, 2008
7.470
7.500
7.130
7.210
103,964
-0.18(-2.44%)
Jul 01, 2008
7.230
7.430
7.160
7.390
56,619
+0.00(+0.00%)
Jun 30, 2008
7.230
7.430
7.160
7.390
56,619
+0.12(+1.65%)
Jun 27, 2008
7.120
7.370
7.100
7.270
55,706
+0.06(+0.83%)
Jun 26, 2008
7.500
7.500
7.090
7.210
56,287
-0.29(-3.87%)
Jun 25, 2008
7.320
7.500
7.160
7.500
54,464
+0.18(+2.46%)
Jun 24, 2008
7.780
7.780
7.300
7.320
77,874
-0.43(-5.55%)
Jun 23, 2008
7.470
7.930
7.470
7.750
113,343
+0.31(+4.17%)
Jun 20, 2008
7.640
7.710
7.430
7.440
158,085
-0.06(-0.80%)
Jun 19, 2008
7.550
7.660
7.430
7.500
54,738
-0.14(-1.83%)
Jun 18, 2008
7.850
7.850
7.540
7.640
102,311
-0.22(-2.80%)
Jun 17, 2008
7.870
7.920
7.780
7.860
40,142
+0.01(+0.13%)
Jun 16, 2008
7.770
7.930
7.770
7.850
37,845
+0.03(+0.38%)
Jun 13, 2008
7.940
7.940
7.780
7.820
29,728
-0.10(-1.26%)
Jun 12, 2008
7.940
8.010
7.880
7.920
26,807
-0.02(-0.25%)
Jun 11, 2008
7.900
8.010
7.780
7.940
72,930
+0.02(+0.25%)
Jun 10, 2008
8.100
8.100
7.890
7.920
137,793
-0.21(-2.58%)
Jun 09, 2008
8.640
8.660
8.110
8.130
163,411
-0.58(-6.66%)
Jun 06, 2008
8.760
8.880
8.710
8.710
82,512
-0.12(-1.36%)
Jun 05, 2008
9.000
9.000
8.680
8.830
129,523
-0.08(-0.90%)
Jun 04, 2008
8.460
8.920
8.380
8.910
227,990
+0.72(+8.79%)
Jun 03, 2008
8.210
8.250
8.000
8.190
130,738
-0.01(-0.12%)
Jun 02, 2008
8.010
8.350
8.000
8.200
113,857
+0.28(+3.54%)
May 30, 2008
7.800
7.940
7.750
7.920
151,969
+0.14(+1.80%)
May 29, 2008
7.620
7.800
7.560
7.780
49,554
+0.12(+1.57%)
May 28, 2008
7.380
7.870
7.380
7.660
100,185
+0.24(+3.23%)
May 27, 2008
7.410
7.420
7.290
7.420
43,986
+0.02(+0.27%)
May 26, 2008
7.450
7.460
7.380
7.400
19,329
-0.08(-1.07%)
May 23, 2008
7.380
7.550
7.380
7.480
70,467
+0.05(+0.67%)
May 22, 2008
7.380
7.490
7.380
7.430
86,332
+0.03(+0.41%)
May 21, 2008
7.600
7.660
7.400
7.400
81,237
-0.26(-3.39%)
May 20, 2008
7.360
7.680
7.360
7.660
91,494
+0.08(+1.06%)
May 19, 2008
7.200
7.610
7.180
7.580
141,179
+0.00(+0.00%)
May 16, 2008
7.200
7.610
7.180
7.580
141,179
+0.45(+6.31%)
May 15, 2008
6.670
7.190
6.640
7.130
242,984
+0.50(+7.54%)
May 14, 2008
6.440
6.740
6.440
6.630
74,232
+0.17(+2.63%)
May 13, 2008
6.490
6.520
6.380
6.460
34,794
-0.02(-0.31%)
May 12, 2008
6.570
6.580
6.440
6.480
49,080
-0.04(-0.61%)
May 09, 2008
6.560
6.630
6.480
6.520
49,579
-0.04(-0.61%)
May 08, 2008
6.510
6.590
6.510
6.560
71,735
+0.01(+0.15%)
May 07, 2008
6.480
6.560
6.480
6.550
64,325
+0.10(+1.55%)
May 06, 2008
6.540
6.600
6.420
6.450
51,274
-0.18(-2.71%)
May 05, 2008
6.620
6.660
6.530
6.630
33,800
-0.03(-0.45%)
May 02, 2008
6.550
6.680
6.660
6.660
30,815
+0.13(+1.99%)
May 01, 2008
6.590
6.660
6.530
6.530
51,479
-0.11(-1.66%)
Apr 30, 2008
6.450
6.670
6.450
6.640
66,880
+0.16(+2.47%)
Apr 29, 2008
6.500
6.560
6.450
6.480
48,248
-0.09(-1.37%)
Apr 28, 2008
6.540
6.610
6.540
6.570
24,540
+0.04(+0.61%)
Apr 25, 2008
6.510
6.550
6.460
6.530
42,034
+0.04(+0.62%)
Apr 24, 2008
6.410
6.540
6.410
6.490
19,297
+0.00(+0.00%)
Apr 23, 2008
6.540
6.580
6.450
6.490
48,867
-0.06(-0.92%)
Apr 22, 2008
6.740
6.740
6.470
6.550
45,401
-0.17(-2.53%)
Apr 21, 2008
6.680
6.800
6.580
6.720
78,076
+0.06(+0.90%)
Apr 18, 2008
6.780
6.860
6.630
6.660
74,995
-0.08(-1.19%)
Apr 17, 2008
6.460
6.750
6.460
6.740
120,527
+0.22(+3.37%)
Apr 16, 2008
6.500
6.580
6.460
6.520
65,200
+0.06(+0.93%)
Apr 15, 2008
6.320
6.480
6.320
6.460
42,210
+0.11(+1.73%)
Apr 14, 2008
6.300
6.470
6.270
6.350
52,932
+0.05(+0.79%)
Apr 11, 2008
6.510
6.510
6.290
6.300
41,423
-0.35(-5.26%)
Apr 10, 2008
6.210
6.650
6.210
6.650
160,078
+0.33(+5.22%)
Apr 09, 2008
6.490
6.600
6.280
6.320
176,628
-0.14(-2.17%)
Apr 08, 2008
6.300
6.560
6.290
6.460
160,226
+0.04(+0.62%)
Apr 07, 2008
6.160
6.460
6.160
6.420
223,918
+0.32(+5.25%)
Apr 04, 2008
6.040
6.150
6.030
6.100
84,167
+0.14(+2.35%)
Apr 03, 2008
5.810
6.060
5.810
5.960
100,353
+0.33(+5.86%)
Apr 02, 2008
5.630
5.670
5.610
5.630
22,815
+0.00(+0.00%)
Apr 01, 2008
5.450
5.650
5.440
5.630
18,669
+0.15(+2.74%)
Mar 31, 2008
5.500
5.510
5.390
5.480
87,739
+0.03(+0.55%)
Mar 28, 2008
5.520
5.630
5.450
5.450
13,780
-0.10(-1.80%)
Mar 27, 2008
5.550
5.640
5.490
5.550
14,055
+0.00(+0.00%)
Mar 26, 2008
5.550
5.580
5.500
5.550
47,576
-0.02(-0.36%)
Mar 25, 2008
5.520
5.690
5.520
5.570
1,629,271
-0.01(-0.18%)
Mar 24, 2008
5.310
5.580
5.310
5.580
24,528
+0.27(+5.08%)
Mar 21, 2008
5.350
5.360
5.240
5.310
76,341
+0.00(+0.00%)
Mar 20, 2008
5.350
5.360
5.240
5.310
76,341
-0.02(-0.38%)
Mar 19, 2008
5.490
5.510
5.320
5.330
95,823
-0.17(-3.09%)
Mar 18, 2008
5.220
5.500
5.220
5.500
27,284
+0.35(+6.80%)
Mar 17, 2008
5.150
5.240
5.130
5.150
80,528
-0.20(-3.74%)
Mar 14, 2008
5.620
5.620
5.350
5.350
30,818
-0.26(-4.63%)
Mar 13, 2008
5.310
5.610
5.300
5.610
39,866
+0.23(+4.28%)
Mar 12, 2008
5.370
5.440
5.370
5.380
34,845
-0.05(-0.92%)
Mar 11, 2008
5.320
5.430
5.270
5.430
38,597
+0.15(+2.84%)
Mar 10, 2008
5.400
5.450
5.190
5.280
37,867
+0.03(+0.57%)
Mar 07, 2008
5.240
5.320
5.170
5.250
29,207
-0.07(-1.32%)
Mar 06, 2008
5.470
5.470
5.260
5.320
26,764
-0.10(-1.85%)
Mar 05, 2008
5.520
5.560
5.380
5.420
23,905
-0.02(-0.37%)
Mar 04, 2008
5.490
5.600
5.360
5.440
67,333
-0.09(-1.63%)
Mar 03, 2008
5.590
5.590
5.450
5.530
45,490
-0.13(-2.30%)
Feb 29, 2008
5.790
5.790
5.620
5.660
15,768
-0.14(-2.41%)
Feb 28, 2008
5.720
5.820
5.720
5.800
23,641
-0.01(-0.17%)
Feb 27, 2008
5.540
5.830
5.540
5.810
34,693
+0.16(+2.83%)
Feb 26, 2008
5.740
5.740
5.570
5.650
21,770
-0.06(-1.05%)
Feb 25, 2008
5.630
5.760
5.610
5.710
22,584
+0.06(+1.06%)
Feb 22, 2008
5.770
5.810
5.650
5.650
71,860
-0.10(-1.74%)
Feb 21, 2008
5.710
5.750
5.690
5.750
39,555
+0.06(+1.05%)
Feb 20, 2008
5.750
5.760
5.660
5.690
41,903
-0.19(-3.23%)
Feb 19, 2008
5.610
5.890
5.590
5.880
66,253
+0.33(+5.95%)
Feb 18, 2008
5.550
5.550
5.550
5.550
0
+0.00(+0.00%)
Feb 15, 2008
5.380
5.550
5.370
5.550
16,699
+0.12(+2.21%)
Feb 14, 2008
5.560
5.570
5.430
5.430
35,103
-0.21(-3.72%)
Feb 13, 2008
5.270
5.710
5.270
5.640
53,229
+0.46(+8.88%)
Feb 12, 2008
5.120
5.230
5.120
5.180
12,113
+0.15(+2.98%)
Feb 11, 2008
5.150
5.160
5.030
5.030
24,400
-0.13(-2.52%)
Feb 08, 2008
4.950
5.160
4.950
5.160
35,932
+0.20(+4.03%)
Feb 07, 2008
4.890
4.970
4.870
4.960
18,461
-0.03(-0.60%)
Feb 06, 2008
4.820
4.990
4.790
4.990
16,138
+0.29(+6.17%)
Feb 05, 2008
4.750
4.770
4.660
4.700
69,039
-0.02(-0.42%)
Feb 04, 2008
4.960
4.960
4.710
4.720
57,925
-0.19(-3.87%)
Feb 01, 2008
5.000
5.030
4.830
4.910
17,047
-0.05(-1.01%)
Jan 31, 2008
4.830
4.990
4.830
4.960
60,411
+0.06(+1.22%)
Jan 30, 2008
5.050
5.050
4.900
4.900
56,087
-0.10(-2.00%)
Jan 29, 2008
4.770
5.000
4.770
5.000
28,860
+0.23(+4.82%)
Jan 28, 2008
4.750
4.820
4.610
4.770
35,690
+0.05(+1.06%)
Jan 25, 2008
5.100
5.100
4.650
4.720
40,310
-0.26(-5.22%)
Jan 24, 2008
4.980
5.060
4.860
4.980
60,564
+0.21(+4.40%)
Jan 23, 2008
4.750
4.770
4.410
4.770
105,390
+0.18(+3.92%)
Jan 22, 2008
4.160
4.650
4.160
4.590
192,052
+0.35(+8.25%)
Jan 21, 2008
4.390
4.390
4.100
4.240
90,425
-0.42(-9.01%)
Jan 18, 2008
4.850
5.050
4.620
4.660
106,360
-0.20(-4.12%)
Jan 17, 2008
5.250
5.290
4.780
4.860
229,440
-0.36(-6.90%)
Jan 16, 2008
5.100
5.290
5.100
5.220
76,830
-0.11(-2.06%)
Jan 15, 2008
5.420
5.450
5.200
5.330
74,571
-0.15(-2.74%)
Jan 14, 2008
5.570
5.580
5.450
5.480
65,150
-0.02(-0.36%)
Jan 11, 2008
5.740
5.740
5.500
5.500
68,551
-0.26(-4.51%)
Jan 10, 2008
5.680
5.770
5.570
5.760
121,489
+0.03(+0.52%)
Jan 09, 2008
5.680
5.880
5.680
5.730
89,833
-0.04(-0.69%)
Jan 08, 2008
5.760
5.780
5.700
5.770
107,648
+0.07(+1.23%)
Jan 07, 2008
5.810
5.870
5.680
5.700
39,445
-0.15(-2.56%)
Jan 04, 2008
5.820
5.910
5.820
5.850
44,216
+0.01(+0.17%)
Jan 03, 2008
5.940
5.940
5.840
5.840
33,467
-0.08(-1.35%)
Jan 02, 2008
6.020
6.020
5.900
5.920
44,342
-0.06(-1.00%)
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.