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
Regions Financial
(NY:
RF
)
18.85
-0.07 (-0.37%)
Streaming Delayed Price
Updated: 10:40 AM EDT, Jun 4, 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 (%)
Feb 27, 2009
2.286
2.736
2.147
2.369
0
-0.36(-13.20%)
Feb 26, 2009
2.868
3.096
2.500
2.729
55,032,524
+0.12(+4.79%)
Feb 25, 2009
2.216
2.840
1.960
2.604
56,075,724
+0.33(+14.29%)
Feb 24, 2009
1.842
2.348
1.759
2.279
40,815,004
+0.42(+22.31%)
Feb 23, 2009
2.147
2.182
1.829
1.863
24,011,428
-0.10(-5.28%)
Feb 20, 2009
1.690
2.092
1.628
1.967
34,389,368
+0.14(+7.58%)
Feb 19, 2009
2.078
2.175
1.822
1.829
16,395,698
-0.24(-11.71%)
Feb 18, 2009
2.258
2.355
2.029
2.071
24,614,982
-0.07(-3.24%)
Feb 17, 2009
2.064
2.237
2.064
2.140
30,327,968
-0.20(-8.58%)
Feb 13, 2009
2.424
2.549
2.320
2.341
18,866,416
-0.13(-5.32%)
Feb 12, 2009
2.334
2.500
2.230
2.473
30,835,794
-0.08(-2.99%)
Feb 11, 2009
2.445
2.625
2.348
2.549
38,472,568
+0.30(+13.58%)
Feb 10, 2009
3.221
3.235
2.196
2.244
68,081,496
-0.97(-30.17%)
Feb 09, 2009
3.255
3.491
3.006
3.214
47,484,776
+0.30(+10.48%)
Feb 06, 2009
2.099
3.152
2.085
2.909
68,684,872
+0.95(+48.41%)
Feb 05, 2009
1.732
2.216
1.628
1.960
41,750,508
+0.23(+13.20%)
Feb 04, 2009
1.835
1.932
1.648
1.732
22,596,096
-0.08(-4.21%)
Feb 03, 2009
2.168
2.189
1.745
1.808
31,040,156
-0.21(-10.62%)
Feb 02, 2009
2.355
2.390
1.849
2.023
39,031,748
-0.37(-15.61%)
Jan 30, 2009
2.819
2.916
2.355
2.397
0
-0.47(-16.43%)
Jan 29, 2009
3.110
3.110
2.812
2.868
21,866,212
-0.29(-9.21%)
Jan 28, 2009
3.117
3.276
2.985
3.158
29,755,722
+0.33(+11.76%)
Jan 27, 2009
3.124
3.221
2.777
2.826
19,013,312
-0.01(-0.49%)
Jan 26, 2009
3.401
3.401
2.771
2.840
18,378,954
-0.39(-12.02%)
Jan 23, 2009
2.805
3.290
2.771
3.228
22,486,076
+0.28(+9.65%)
Jan 22, 2009
3.373
3.429
2.868
2.944
26,470,252
-0.48(-14.14%)
Jan 21, 2009
3.318
3.477
3.082
3.429
32,784,918
+0.24(+7.61%)
Jan 20, 2009
3.879
4.017
3.186
3.186
40,533,688
-1.02(-24.22%)
Jan 16, 2009
4.398
4.502
4.024
4.204
24,085,566
-0.02(-0.49%)
Jan 15, 2009
4.752
4.752
4.135
4.225
25,276,020
-0.52(-10.95%)
Jan 14, 2009
4.793
4.918
4.668
4.745
17,495,896
-0.25(-4.99%)
Jan 13, 2009
4.807
5.029
4.641
4.994
19,792,034
+0.13(+2.71%)
Jan 12, 2009
4.994
5.084
4.779
4.862
17,630,224
-0.10(-2.09%)
Jan 09, 2009
5.458
5.472
4.918
4.966
16,058,964
-0.43(-7.96%)
Jan 08, 2009
5.437
5.534
5.361
5.396
13,082,399
-0.08(-1.52%)
Jan 07, 2009
5.922
5.922
5.403
5.479
16,298,062
-0.64(-10.42%)
Jan 06, 2009
6.137
6.165
5.887
6.116
11,227,011
+0.08(+1.26%)
Jan 05, 2009
5.874
6.282
5.818
6.040
17,341,892
+0.08(+1.28%)
Jan 02, 2009
5.624
6.005
5.534
5.964
0
+0.45(+8.17%)
Jan 01, 2009
5.430
5.548
5.195
5.513
0
+0.00(+0.00%)
Dec 31, 2008
5.430
5.548
5.195
5.513
13,991,002
+0.05(+0.89%)
Dec 30, 2008
5.541
5.624
5.354
5.465
9,711,926
-0.03(-0.63%)
Dec 29, 2008
5.707
5.749
5.430
5.500
8,174,811
-0.21(-3.64%)
Dec 26, 2008
5.770
5.811
5.597
5.707
4,215,107
-0.01(-0.12%)
Dec 24, 2008
5.638
5.770
5.583
5.714
3,318,806
+0.09(+1.60%)
Dec 23, 2008
5.721
5.887
5.513
5.624
11,712,535
-0.06(-0.98%)
Dec 22, 2008
5.617
5.804
5.590
5.680
15,383,110
+0.09(+1.61%)
Dec 19, 2008
5.971
6.234
5.555
5.590
16,193,716
-0.20(-3.47%)
Dec 18, 2008
6.151
6.241
5.749
5.790
11,760,590
-0.28(-4.67%)
Dec 17, 2008
5.950
6.185
5.784
6.074
13,752,225
+0.05(+0.80%)
Dec 16, 2008
5.846
6.047
5.749
6.026
17,031,514
+0.30(+5.33%)
Dec 15, 2008
6.144
6.144
5.576
5.721
9,017,313
-0.42(-6.77%)
Dec 12, 2008
5.548
6.178
5.541
6.137
11,695,835
+0.39(+6.75%)
Dec 11, 2008
6.192
6.296
5.714
5.749
12,621,775
-0.46(-7.47%)
Dec 10, 2008
6.407
6.511
6.033
6.213
11,108,518
-0.10(-1.54%)
Dec 09, 2008
6.739
6.913
6.234
6.310
15,615,673
-0.60(-8.72%)
Dec 08, 2008
6.788
6.996
6.532
6.913
14,788,417
+0.29(+4.39%)
Dec 05, 2008
6.539
6.788
6.206
6.622
22,047,690
-0.10(-1.54%)
Dec 04, 2008
6.615
7.266
6.539
6.726
17,830,372
-0.16(-2.31%)
Dec 03, 2008
6.428
6.926
6.012
6.885
15,258,200
+0.48(+7.46%)
Dec 02, 2008
6.130
6.476
5.797
6.407
14,430,935
+0.54(+9.21%)
Dec 01, 2008
6.857
6.920
5.790
5.867
13,954,804
-1.19(-16.88%)
Nov 28, 2008
6.899
7.169
6.857
7.058
4,936,049
+0.13(+1.90%)
Nov 26, 2008
6.289
6.961
6.199
6.926
11,380,508
+0.41(+6.27%)
Nov 25, 2008
6.601
6.746
6.061
6.518
14,582,230
+0.02(+0.32%)
Nov 24, 2008
6.061
6.532
5.562
6.497
19,323,814
+0.99(+17.99%)
Nov 21, 2008
5.541
5.645
4.745
5.507
27,195,024
+0.20(+3.79%)
Nov 20, 2008
5.964
6.116
5.209
5.306
24,444,394
-0.73(-12.16%)
Nov 19, 2008
6.545
6.705
6.012
6.040
17,361,000
-0.60(-9.07%)
Nov 18, 2008
6.345
6.767
6.144
6.642
16,909,894
+0.37(+5.85%)
Nov 17, 2008
6.719
6.809
6.234
6.275
16,059,793
-0.42(-6.31%)
Nov 14, 2008
7.037
7.377
6.684
6.698
10,942,083
-0.56(-7.73%)
Nov 13, 2008
6.698
7.280
6.234
7.259
16,379,689
+0.58(+8.71%)
Nov 12, 2008
7.037
7.358
6.594
6.677
15,021,655
-0.47(-6.59%)
Nov 11, 2008
7.314
7.543
7.037
7.148
11,124,889
-0.25(-3.37%)
Nov 10, 2008
7.737
7.868
7.231
7.397
8,487,429
-0.19(-2.55%)
Nov 07, 2008
7.522
7.674
7.190
7.591
11,038,020
+0.23(+3.10%)
Nov 06, 2008
7.813
8.208
7.273
7.363
15,507,585
-0.60(-7.48%)
Nov 05, 2008
8.928
8.977
7.862
7.958
14,838,138
-0.71(-8.15%)
Nov 04, 2008
8.312
8.755
8.215
8.665
16,227,185
+0.51(+6.29%)
Nov 03, 2008
7.550
8.201
7.515
8.152
9,814,510
+0.47(+6.13%)
Oct 31, 2008
7.411
7.896
7.411
7.681
14,132,386
+0.17(+2.21%)
Oct 30, 2008
8.277
8.312
7.307
7.515
14,305,449
-0.35(-4.49%)
Oct 29, 2008
7.952
8.561
7.751
7.868
21,056,350
-0.17(-2.07%)
Oct 28, 2008
7.238
8.104
7.093
8.035
21,147,302
+1.14(+16.58%)
Oct 27, 2008
6.165
7.266
6.165
6.892
19,504,842
+0.70(+11.30%)
Oct 24, 2008
5.541
6.760
5.541
6.192
20,504,224
-0.59(-8.68%)
Oct 23, 2008
7.425
7.432
6.296
6.781
22,856,118
-0.65(-8.76%)
Oct 22, 2008
7.273
7.744
7.197
7.432
20,961,150
-0.39(-4.96%)
Oct 21, 2008
7.141
7.965
6.989
7.820
19,001,058
+0.45(+6.11%)
Oct 20, 2008
7.758
7.765
7.134
7.370
14,015,994
-0.09(-1.21%)
Oct 17, 2008
7.571
7.965
7.210
7.460
21,075,976
-0.48(-6.02%)
Oct 16, 2008
8.055
8.139
6.926
7.938
22,317,756
-0.15(-1.80%)
Oct 15, 2008
7.578
8.270
7.363
8.083
24,868,634
+0.21(+2.64%)
Oct 14, 2008
6.871
8.028
6.871
7.875
34,991,892
+1.75(+28.62%)
Oct 13, 2008
7.536
7.668
5.714
6.123
23,389,312
-0.21(-3.28%)
Oct 10, 2008
4.842
6.753
4.821
6.331
33,922,276
+1.07(+20.26%)
Oct 09, 2008
7.183
7.183
5.181
5.264
37,696,948
-1.49(-22.05%)
Oct 08, 2008
7.051
7.862
6.753
6.753
14,873,313
-0.62(-8.36%)
Oct 07, 2008
8.485
8.630
7.314
7.370
14,497,864
-1.03(-12.28%)
Oct 06, 2008
8.319
8.824
7.654
8.402
20,186,788
-0.96(-10.28%)
Oct 03, 2008
9.517
10.04
8.353
9.365
21,942,208
+1.16(+14.09%)
Oct 02, 2008
7.619
9.413
7.474
8.208
19,055,696
+0.97(+13.40%)
Oct 01, 2008
6.816
7.744
6.753
7.238
29,508,498
+0.59(+8.85%)
Sep 30, 2008
6.920
7.467
6.442
6.649
24,584,196
+0.94(+16.36%)
Sep 29, 2008
9.288
9.351
5.714
5.714
34,461,620
-3.98(-41.07%)
Sep 26, 2008
8.935
10.24
8.658
9.697
11,389,849
+0.10(+1.08%)
Sep 25, 2008
9.558
9.926
9.129
9.593
10,985,856
+0.57(+6.37%)
Sep 24, 2008
9.829
9.829
8.762
9.018
11,597,998
-0.48(-5.10%)
Sep 23, 2008
10.60
10.60
9.503
9.503
15,078,702
-1.30(-12.05%)
Sep 22, 2008
12.61
12.61
10.73
10.81
15,468,730
-2.91(-21.21%)
Sep 19, 2008
13.23
13.71
10.72
13.71
0
+3.60(+35.62%)
Sep 18, 2008
7.758
10.11
6.774
10.11
60,009,784
+2.58(+34.31%)
Sep 17, 2008
7.945
8.090
7.162
7.529
34,444,508
-0.60(-7.41%)
Sep 16, 2008
7.100
8.201
7.100
8.132
38,933,920
+0.43(+5.58%)
Sep 15, 2008
7.397
8.381
7.280
7.702
40,877,224
-0.39(-4.88%)
Sep 12, 2008
7.494
8.125
7.446
8.097
22,337,268
+0.39(+5.13%)
Sep 11, 2008
7.107
7.758
7.037
7.702
26,341,062
-0.08(-1.07%)
Sep 10, 2008
8.201
8.305
7.494
7.785
25,090,702
-0.21(-2.68%)
Sep 09, 2008
8.277
8.658
7.979
8.000
34,225,708
-0.48(-5.64%)
Sep 08, 2008
8.762
9.732
7.938
8.478
58,580,904
+0.80(+10.37%)
Sep 05, 2008
7.044
7.688
6.996
7.681
0
+0.41(+5.62%)
Sep 04, 2008
7.460
7.709
7.266
7.273
21,546,868
-0.35(-4.55%)
Sep 03, 2008
7.550
7.771
7.377
7.619
27,290,400
-0.03(-0.45%)
Sep 02, 2008
7.190
7.668
7.016
7.654
52,572,932
+1.23(+19.20%)
Aug 29, 2008
6.054
6.615
6.026
6.421
18,551,028
+0.24(+3.92%)
Aug 28, 2008
5.984
6.185
5.860
6.178
15,329,309
+0.31(+5.31%)
Aug 27, 2008
5.721
5.943
5.714
5.867
11,238,077
+0.08(+1.32%)
Aug 26, 2008
5.687
5.797
5.652
5.790
15,860,190
+0.12(+2.20%)
Aug 25, 2008
5.631
5.818
5.610
5.666
14,378,119
-0.21(-3.54%)
Aug 22, 2008
5.839
5.887
5.555
5.874
14,964,688
+0.23(+4.05%)
Aug 21, 2008
5.770
5.971
5.617
5.645
19,582,796
-0.28(-4.68%)
Aug 20, 2008
5.770
5.991
5.590
5.922
22,093,104
+0.18(+3.14%)
Aug 19, 2008
5.846
5.867
5.624
5.742
25,475,422
-0.11(-1.89%)
Aug 18, 2008
6.358
6.358
5.832
5.853
21,635,968
-0.45(-7.14%)
Aug 15, 2008
6.303
6.552
6.116
6.303
0
+0.15(+2.48%)
Aug 14, 2008
5.770
6.255
5.749
6.151
17,071,052
+0.36(+6.22%)
Aug 13, 2008
6.220
6.220
5.548
5.790
36,520,676
-0.48(-7.73%)
Aug 12, 2008
6.774
6.864
6.061
6.275
26,119,728
-0.64(-9.22%)
Aug 11, 2008
6.670
7.141
6.649
6.913
21,135,264
+0.24(+3.53%)
Aug 08, 2008
6.580
6.809
6.455
6.677
27,317,044
+0.12(+1.80%)
Aug 07, 2008
6.753
7.141
6.449
6.559
33,472,300
-0.46(-6.61%)
Aug 06, 2008
6.850
7.079
6.462
7.023
28,563,174
+0.15(+2.11%)
Aug 05, 2008
6.739
6.975
6.594
6.878
21,358,896
+0.37(+5.75%)
Aug 04, 2008
6.601
6.677
6.234
6.504
18,369,600
-0.10(-1.47%)
Aug 01, 2008
6.532
6.843
6.352
6.601
22,874,838
+0.03(+0.53%)
Jul 31, 2008
6.649
6.885
6.449
6.566
17,673,042
-0.18(-2.67%)
Jul 30, 2008
6.940
7.321
6.400
6.746
33,226,548
+0.15(+2.31%)
Jul 29, 2008
6.081
6.636
5.998
6.594
29,296,892
+0.58(+9.68%)
Jul 28, 2008
6.268
6.580
5.991
6.012
31,294,504
-0.28(-4.41%)
Jul 25, 2008
6.871
6.906
6.130
6.289
46,711,848
-0.75(-10.63%)
Jul 24, 2008
8.049
8.215
6.823
7.037
41,142,192
-1.14(-13.90%)
Jul 23, 2008
7.806
8.991
7.654
8.173
60,329,348
+0.28(+3.51%)
Jul 22, 2008
5.839
8.000
5.423
7.896
99,289,248
+0.69(+9.62%)
Jul 21, 2008
7.314
7.583
7.072
7.203
47,180,128
+0.20(+2.87%)
Jul 18, 2008
7.093
7.266
6.594
7.003
46,885,012
+0.22(+3.27%)
Jul 17, 2008
6.151
6.920
5.603
6.781
73,311,168
+1.23(+22.22%)
Jul 16, 2008
4.945
5.569
4.724
5.548
63,455,900
+0.78(+16.42%)
Jul 15, 2008
4.696
5.410
4.440
4.765
67,080,288
-0.17(-3.51%)
Jul 14, 2008
6.012
6.116
4.883
4.939
47,534,916
-0.98(-16.51%)
Jul 11, 2008
6.234
6.282
5.811
5.915
35,695,744
-0.65(-9.92%)
Jul 10, 2008
6.649
6.920
6.414
6.566
25,909,082
-0.08(-1.25%)
Jul 09, 2008
7.578
7.986
6.615
6.649
30,092,082
-0.94(-12.33%)
Jul 08, 2008
6.726
7.695
6.594
7.584
36,382,392
+0.91(+13.59%)
Jul 07, 2008
7.231
7.612
6.504
6.677
36,973,608
-0.46(-6.50%)
Jul 04, 2008
7.494
7.654
6.829
7.141
23,352,204
+0.00(+0.00%)
Jul 03, 2008
7.494
7.654
6.829
7.141
23,352,204
-0.19(-2.64%)
Jul 02, 2008
8.180
8.436
7.287
7.335
32,088,736
-0.69(-8.63%)
Jul 01, 2008
7.453
8.028
7.342
8.028
37,405,476
+0.47(+6.23%)
Jun 30, 2008
7.557
7.654
7.141
7.557
29,041,602
+0.09(+1.21%)
Jun 27, 2008
7.681
7.771
7.273
7.467
23,577,332
-0.25(-3.23%)
Jun 26, 2008
7.896
8.028
7.626
7.716
22,849,006
-0.30(-3.80%)
Jun 25, 2008
7.917
8.388
7.903
8.021
35,582,368
+0.15(+1.94%)
Jun 24, 2008
7.501
8.104
7.349
7.868
31,091,444
+0.34(+4.51%)
Jun 23, 2008
7.841
7.882
7.335
7.529
19,998,886
-0.24(-3.12%)
Jun 20, 2008
7.377
8.381
7.155
7.771
41,698,588
+0.03(+0.36%)
Jun 19, 2008
7.952
7.965
7.148
7.744
47,041,340
-0.15(-1.93%)
Jun 18, 2008
8.326
8.339
7.446
7.896
59,592,340
-0.92(-10.45%)
Jun 17, 2008
9.545
9.697
8.790
8.817
25,153,690
-0.71(-7.42%)
Jun 16, 2008
9.157
9.863
9.053
9.524
23,773,648
+0.33(+3.54%)
Jun 13, 2008
9.378
9.607
8.568
9.198
27,223,050
-0.15(-1.56%)
Jun 12, 2008
9.655
9.939
9.164
9.344
25,546,550
-0.14(-1.46%)
Jun 11, 2008
10.01
10.08
9.351
9.482
24,328,382
-0.49(-4.93%)
Jun 10, 2008
10.40
10.84
9.669
9.974
29,292,346
+0.04(+0.42%)
Jun 09, 2008
10.81
10.87
9.759
9.932
31,854,922
-0.77(-7.18%)
Jun 06, 2008
11.31
11.31
10.60
10.70
23,472,270
-0.76(-6.59%)
Jun 05, 2008
11.30
11.59
11.26
11.46
12,624,361
+0.08(+0.67%)
Jun 04, 2008
11.60
11.71
11.20
11.38
23,810,222
-0.17(-1.50%)
Jun 03, 2008
12.02
12.11
11.33
11.55
28,336,628
-0.42(-3.53%)
Jun 02, 2008
12.27
12.45
11.92
11.98
25,371,144
-0.37(-2.97%)
May 30, 2008
12.95
12.98
12.32
12.34
11,433,962
-0.52(-4.04%)
May 29, 2008
12.39
13.00
12.35
12.86
12,394,885
+0.34(+2.71%)
May 28, 2008
13.28
13.29
12.23
12.52
26,185,528
-0.66(-5.04%)
May 27, 2008
12.95
13.24
12.91
13.19
10,513,132
+0.26(+2.04%)
May 26, 2008
13.18
13.29
12.89
12.92
0
+0.00(+0.00%)
May 23, 2008
13.18
13.29
12.89
12.92
9,842,737
-0.33(-2.51%)
May 22, 2008
13.13
13.51
13.12
13.26
11,117,036
+0.17(+1.27%)
May 21, 2008
13.74
13.78
13.05
13.09
17,579,092
-0.57(-4.21%)
May 20, 2008
13.60
13.83
13.46
13.67
15,364,101
+0.01(+0.10%)
May 19, 2008
13.98
14.04
13.62
13.65
13,061,579
-0.32(-2.28%)
May 16, 2008
14.50
14.51
13.90
13.97
14,416,805
-0.80(-5.39%)
May 15, 2008
14.65
14.77
14.50
14.77
9,429,080
+0.10(+0.71%)
May 14, 2008
14.75
14.84
14.48
14.66
13,156,451
-0.18(-1.21%)
May 13, 2008
14.97
15.10
14.73
14.84
9,397,306
-0.21(-1.43%)
May 12, 2008
14.73
15.09
14.69
15.06
6,550,260
+0.39(+2.69%)
May 09, 2008
14.66
15.14
14.47
14.66
6,415,365
-0.20(-1.35%)
May 08, 2008
15.26
15.31
14.58
14.86
10,423,730
-0.31(-2.05%)
May 07, 2008
15.81
15.93
15.11
15.18
8,762,209
-0.66(-4.16%)
May 06, 2008
15.38
15.97
15.33
15.83
11,259,860
-0.02(-0.13%)
May 05, 2008
16.21
16.25
15.81
15.85
9,493,861
-0.40(-2.47%)
May 02, 2008
16.02
16.84
15.99
16.26
11,519,953
+0.30(+1.87%)
May 01, 2008
15.28
16.04
15.20
15.96
10,842,114
+0.78(+5.11%)
Apr 30, 2008
15.49
15.65
15.15
15.18
8,213,575
-0.30(-1.92%)
Apr 29, 2008
15.47
15.58
15.27
15.48
7,600,267
+0.05(+0.31%)
Apr 28, 2008
15.51
15.58
15.15
15.43
7,235,110
+0.04(+0.27%)
Apr 25, 2008
15.35
15.45
14.84
15.39
12,566,779
+0.25(+1.65%)
Apr 24, 2008
14.25
15.24
14.12
15.14
15,533,035
+0.99(+7.00%)
Apr 23, 2008
14.34
14.50
14.01
14.15
9,203,022
-0.27(-1.87%)
Apr 22, 2008
14.34
14.57
14.20
14.42
8,888,217
-0.12(-0.81%)
Apr 21, 2008
14.91
14.91
14.32
14.54
9,422,638
-0.42(-2.82%)
Apr 18, 2008
15.33
15.68
14.91
14.96
14,620,483
-0.06(-0.41%)
Apr 17, 2008
14.00
15.14
14.00
15.02
12,179,477
+0.96(+6.85%)
Apr 16, 2008
14.19
14.25
13.74
14.06
12,941,676
+0.12(+0.89%)
Apr 15, 2008
13.65
14.26
13.47
13.94
21,960,932
+1.08(+8.40%)
Apr 14, 2008
13.44
13.69
12.83
12.86
16,843,436
-0.84(-6.12%)
Apr 11, 2008
13.68
14.05
13.58
13.69
10,655,808
-0.13(-0.95%)
Apr 10, 2008
13.85
14.27
13.62
13.83
11,324,523
-0.15(-1.09%)
Apr 09, 2008
14.23
14.40
13.93
13.98
4,912,469
-0.24(-1.66%)
Apr 08, 2008
14.52
14.55
14.10
14.21
6,803,983
-0.44(-2.98%)
Apr 07, 2008
14.73
14.92
14.48
14.65
7,907,610
+0.17(+1.15%)
Apr 04, 2008
15.15
15.15
14.43
14.48
7,018,780
-0.62(-4.13%)
Apr 03, 2008
14.91
15.18
14.43
15.11
9,304,887
+0.07(+0.46%)
Apr 02, 2008
15.04
15.72
14.93
15.04
11,674,957
+0.18(+1.21%)
Apr 01, 2008
13.94
14.95
13.94
14.86
15,304,122
+1.18(+8.61%)
Mar 31, 2008
13.73
14.05
13.53
13.68
8,777,075
+0.07(+0.51%)
Mar 28, 2008
13.77
14.48
13.57
13.61
8,961,454
-0.64(-4.47%)
Mar 27, 2008
14.68
14.89
14.21
14.25
10,717,080
-0.42(-2.88%)
Mar 26, 2008
15.02
15.20
14.20
14.67
9,303,428
-0.64(-4.16%)
Mar 25, 2008
15.43
15.45
14.94
15.31
8,690,586
-0.03(-0.18%)
Mar 24, 2008
15.08
16.01
15.08
15.34
11,547,108
+0.29(+1.93%)
Mar 21, 2008
14.15
15.08
14.08
15.04
15,265,094
+0.00(+0.00%)
Mar 20, 2008
14.15
15.08
14.08
15.04
15,265,094
+0.91(+6.47%)
Mar 19, 2008
13.98
14.51
13.91
14.13
20,457,922
+0.27(+1.95%)
Mar 18, 2008
13.91
14.20
13.40
13.86
21,775,328
+0.35(+2.62%)
Mar 17, 2008
13.67
14.22
13.12
13.51
21,398,298
-0.52(-3.70%)
Mar 14, 2008
14.65
15.02
13.81
14.03
17,380,842
-0.87(-5.86%)
Mar 13, 2008
14.14
15.04
14.03
14.90
13,492,114
+0.10(+0.66%)
Mar 12, 2008
15.24
15.83
14.80
14.80
11,688,504
-0.38(-2.51%)
Mar 11, 2008
14.88
15.18
14.23
15.18
12,960,526
+1.36(+9.82%)
Mar 10, 2008
14.14
14.27
13.59
13.83
12,733,254
-0.28(-1.96%)
Mar 07, 2008
13.75
14.46
13.61
14.10
9,545,127
+0.27(+1.95%)
Mar 06, 2008
14.30
14.42
13.80
13.83
8,423,997
-0.67(-4.63%)
Mar 05, 2008
14.61
14.90
14.36
14.50
10,747,389
+0.09(+0.62%)
Mar 04, 2008
14.15
14.49
13.74
14.41
13,724,232
+0.15(+1.07%)
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.