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
Prestige Brand Holdings
(NY:
PBH
)
65.44
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Feb 26, 2010
8.020
8.020
7.881
7.961
127,838
-0.01(-0.12%)
Feb 25, 2010
7.683
7.970
7.633
7.970
189,927
+0.18(+2.29%)
Feb 24, 2010
7.683
7.832
7.653
7.792
111,829
+0.10(+1.29%)
Feb 23, 2010
7.772
7.772
7.604
7.693
97,884
-0.07(-0.89%)
Feb 22, 2010
7.574
7.762
7.475
7.762
246,253
+0.19(+2.49%)
Feb 19, 2010
7.584
7.653
7.514
7.574
117,316
+0.00(+0.00%)
Feb 18, 2010
7.584
7.614
7.495
7.574
77,917
-0.02(-0.26%)
Feb 17, 2010
7.505
7.604
7.376
7.594
146,032
+0.13(+1.73%)
Feb 16, 2010
7.376
7.485
7.257
7.465
183,635
+0.14(+1.89%)
Feb 12, 2010
7.227
7.326
7.326
7.326
239,874
+0.06(+0.82%)
Feb 11, 2010
7.187
7.286
7.138
7.267
151,696
+0.05(+0.69%)
Feb 10, 2010
7.267
7.296
7.138
7.217
216,402
-0.10(-1.36%)
Feb 09, 2010
7.227
7.346
7.138
7.316
306,641
+0.18(+2.50%)
Feb 08, 2010
7.405
7.485
7.138
7.138
439,480
-0.29(-3.87%)
Feb 05, 2010
7.217
7.544
7.217
7.425
181,737
-0.03(-0.40%)
Feb 04, 2010
7.564
7.624
7.306
7.455
233,986
-0.14(-1.83%)
Feb 03, 2010
7.554
7.742
7.465
7.594
148,558
+0.00(+0.00%)
Feb 02, 2010
7.584
7.693
7.495
7.594
185,484
+0.01(+0.13%)
Feb 01, 2010
7.703
7.742
7.554
7.584
156,243
-0.12(-1.54%)
Jan 29, 2010
7.782
7.970
7.703
7.703
279,347
-0.08(-1.02%)
Jan 28, 2010
7.812
7.812
7.584
7.782
210,393
+0.02(+0.26%)
Jan 27, 2010
7.534
7.782
7.534
7.762
109,738
+0.18(+2.35%)
Jan 26, 2010
7.455
7.673
7.455
7.584
308,445
+0.09(+1.19%)
Jan 25, 2010
7.445
7.663
7.386
7.495
231,372
+0.12(+1.61%)
Jan 22, 2010
7.584
7.633
7.316
7.376
402,909
-0.24(-3.12%)
Jan 21, 2010
7.881
8.040
7.505
7.614
293,504
-0.28(-3.52%)
Jan 20, 2010
7.861
7.970
7.693
7.891
232,486
-0.04(-0.50%)
Jan 19, 2010
7.762
8.268
7.723
7.931
375,460
+0.20(+2.56%)
Jan 15, 2010
7.931
7.733
7.733
7.733
349,522
-0.22(-2.74%)
Jan 14, 2010
7.752
8.020
7.752
7.951
165,654
+0.20(+2.56%)
Jan 13, 2010
7.663
7.762
7.584
7.752
141,434
+0.09(+1.16%)
Jan 12, 2010
7.624
7.703
7.604
7.663
131,131
-0.03(-0.39%)
Jan 11, 2010
7.683
7.733
7.592
7.693
159,059
+0.02(+0.26%)
Jan 08, 2010
7.643
7.781
7.633
7.673
217,078
+0.03(+0.39%)
Jan 07, 2010
7.445
7.693
7.415
7.643
185,891
+0.22(+2.94%)
Jan 06, 2010
7.861
7.861
7.395
7.425
608,531
-0.44(-5.55%)
Jan 05, 2010
8.010
8.010
7.683
7.861
513,555
-0.15(-1.86%)
Jan 04, 2010
7.891
8.010
7.881
8.010
235,238
+0.22(+2.80%)
Dec 31, 2009
7.921
7.792
7.792
7.792
317,344
-0.16(-1.99%)
Dec 30, 2009
7.961
8.020
7.881
7.951
122,334
-0.01(-0.12%)
Dec 29, 2009
7.970
7.970
7.881
7.961
233,771
+0.03(+0.38%)
Dec 28, 2009
7.881
8.030
7.812
7.931
173,567
+0.04(+0.50%)
Dec 24, 2009
7.931
7.953
7.881
7.891
66,535
-0.04(-0.50%)
Dec 23, 2009
7.861
8.020
7.792
7.931
229,012
+0.10(+1.27%)
Dec 22, 2009
7.713
7.970
7.554
7.832
257,460
+0.11(+1.41%)
Dec 21, 2009
7.524
7.812
7.485
7.723
272,073
+0.26(+3.45%)
Dec 18, 2009
7.465
7.544
7.286
7.465
378,972
+0.08(+1.07%)
Dec 17, 2009
7.326
7.415
7.237
7.386
134,489
+0.03(+0.40%)
Dec 16, 2009
7.455
7.604
7.286
7.356
164,097
-0.06(-0.80%)
Dec 15, 2009
7.514
7.524
7.395
7.415
222,428
-0.10(-1.32%)
Dec 14, 2009
7.376
7.524
7.356
7.514
164,711
+0.12(+1.61%)
Dec 11, 2009
7.167
7.415
7.148
7.395
118,163
+0.24(+3.32%)
Dec 10, 2009
7.455
7.455
7.158
7.158
216,159
-0.30(-3.99%)
Dec 09, 2009
7.425
7.485
7.306
7.455
274,407
+0.06(+0.80%)
Dec 08, 2009
7.286
7.475
7.177
7.395
213,992
+0.05(+0.67%)
Dec 07, 2009
7.118
7.415
7.118
7.346
258,791
+0.25(+3.49%)
Dec 04, 2009
7.217
7.217
7.009
7.098
303,906
+0.01(+0.14%)
Dec 03, 2009
7.068
7.286
7.029
7.088
255,505
+0.02(+0.28%)
Dec 02, 2009
6.979
7.118
6.939
7.068
238,787
+0.11(+1.57%)
Dec 01, 2009
7.029
7.029
6.801
6.959
394,809
+0.05(+0.72%)
Nov 30, 2009
6.761
6.939
6.642
6.910
282,065
+0.16(+2.35%)
Nov 27, 2009
6.860
7.009
6.692
6.751
85,706
-0.29(-4.08%)
Nov 25, 2009
6.989
7.138
6.989
7.039
135,754
+0.01(+0.14%)
Nov 24, 2009
7.019
7.049
6.880
7.029
407,891
+0.01(+0.14%)
Nov 23, 2009
7.029
7.098
6.939
7.019
261,185
+0.04(+0.57%)
Nov 20, 2009
6.830
6.989
6.741
6.979
237,024
+0.14(+2.03%)
Nov 19, 2009
6.850
6.890
6.801
6.840
164,461
-0.03(-0.43%)
Nov 18, 2009
6.930
6.930
6.840
6.870
173,787
-0.04(-0.57%)
Nov 17, 2009
6.920
6.969
6.850
6.910
437,223
+0.01(+0.14%)
Nov 16, 2009
6.930
6.979
6.801
6.900
417,002
+0.01(+0.14%)
Nov 13, 2009
6.821
6.939
6.741
6.890
157,472
+0.10(+1.46%)
Nov 12, 2009
6.920
7.029
6.741
6.791
234,287
-0.14(-2.00%)
Nov 11, 2009
6.979
7.055
6.900
6.930
187,798
-0.02(-0.29%)
Nov 10, 2009
7.296
7.296
6.850
6.949
813,323
-0.44(-5.91%)
Nov 09, 2009
7.415
7.434
7.306
7.386
146,121
+0.04(+0.54%)
Nov 06, 2009
7.376
7.643
7.217
7.346
274,883
-0.05(-0.67%)
Nov 05, 2009
7.019
7.415
6.959
7.395
247,308
+0.62(+9.22%)
Nov 04, 2009
6.880
6.930
6.751
6.771
165,513
-0.09(-1.30%)
Nov 03, 2009
6.771
6.860
6.692
6.860
140,282
+0.10(+1.47%)
Nov 02, 2009
6.731
6.840
6.682
6.761
183,852
+0.06(+0.89%)
Oct 30, 2009
6.880
7.058
6.632
6.702
321,908
-0.21(-3.01%)
Oct 29, 2009
6.662
6.949
6.652
6.910
238,880
+0.27(+4.03%)
Oct 28, 2009
6.939
6.979
6.593
6.642
423,935
-0.33(-4.69%)
Oct 27, 2009
7.227
7.227
6.890
6.969
277,363
+0.09(+1.30%)
Oct 26, 2009
6.880
7.049
6.775
6.880
229,038
-0.02(-0.29%)
Oct 23, 2009
6.920
6.959
6.890
6.900
173,553
-0.09(-1.28%)
Oct 22, 2009
6.910
7.029
6.830
6.989
195,400
+0.05(+0.71%)
Oct 21, 2009
6.999
7.138
6.930
6.939
161,963
-0.06(-0.85%)
Oct 20, 2009
7.009
7.029
6.979
6.999
149,054
-0.06(-0.84%)
Oct 19, 2009
7.088
7.098
6.939
7.058
230,794
-0.03(-0.42%)
Oct 16, 2009
7.158
7.177
6.989
7.088
197,972
-0.13(-1.79%)
Oct 15, 2009
7.068
7.217
6.999
7.217
188,563
+0.13(+1.82%)
Oct 14, 2009
7.128
7.128
6.984
7.088
145,167
+0.05(+0.70%)
Oct 13, 2009
7.029
7.039
6.989
7.039
160,776
-0.03(-0.42%)
Oct 12, 2009
7.068
7.138
7.019
7.068
82,001
-0.08(-1.11%)
Oct 09, 2009
7.108
7.166
7.058
7.148
98,678
+0.05(+0.70%)
Oct 08, 2009
7.098
7.158
7.029
7.098
202,936
+0.02(+0.28%)
Oct 07, 2009
7.108
7.148
7.019
7.078
340,559
-0.05(-0.70%)
Oct 06, 2009
7.068
7.167
7.039
7.128
129,835
+0.07(+0.98%)
Oct 05, 2009
7.128
7.148
6.999
7.058
156,314
-0.02(-0.28%)
Oct 02, 2009
6.949
7.128
6.860
7.078
187,791
+0.09(+1.28%)
Oct 01, 2009
6.979
7.078
6.939
6.989
412,337
+0.01(+0.14%)
Sep 30, 2009
7.227
7.227
6.939
6.979
267,235
-0.22(-3.03%)
Sep 29, 2009
7.217
7.267
7.108
7.197
137,891
+0.01(+0.14%)
Sep 28, 2009
6.959
7.197
6.959
7.187
218,356
+0.22(+3.13%)
Sep 25, 2009
6.969
7.138
6.930
6.969
311,131
-0.04(-0.57%)
Sep 24, 2009
7.376
7.435
6.880
7.009
470,453
-0.37(-4.97%)
Sep 23, 2009
7.445
7.544
7.197
7.376
214,285
-0.08(-1.06%)
Sep 22, 2009
7.514
7.514
7.336
7.455
105,637
+0.00(+0.00%)
Sep 21, 2009
7.415
7.505
7.386
7.455
166,639
+0.02(+0.27%)
Sep 18, 2009
7.346
7.485
7.346
7.435
446,733
+0.10(+1.35%)
Sep 17, 2009
7.346
7.415
7.286
7.336
242,496
+0.02(+0.27%)
Sep 16, 2009
7.326
7.425
7.277
7.316
177,891
-0.01(-0.14%)
Sep 15, 2009
7.336
7.425
7.257
7.326
359,151
+0.00(+0.00%)
Sep 14, 2009
7.128
7.435
7.098
7.326
340,164
+0.18(+2.50%)
Sep 11, 2009
7.842
7.931
7.019
7.148
881,111
-0.66(-8.50%)
Sep 10, 2009
7.624
8.114
7.624
7.812
374,435
+0.19(+2.47%)
Sep 09, 2009
7.306
7.633
7.227
7.624
212,781
+0.33(+4.48%)
Sep 08, 2009
7.395
7.395
7.237
7.296
167,372
-0.08(-1.08%)
Sep 04, 2009
7.306
7.405
7.187
7.376
113,232
+0.07(+0.95%)
Sep 03, 2009
7.108
7.316
6.949
7.306
149,881
+0.21(+2.93%)
Sep 02, 2009
6.999
7.227
6.999
7.098
263,432
-0.01(-0.14%)
Sep 01, 2009
7.277
7.455
7.009
7.108
232,359
-0.24(-3.24%)
Aug 31, 2009
7.485
7.604
7.336
7.346
270,338
-0.18(-2.37%)
Aug 28, 2009
7.762
7.832
7.485
7.524
167,815
-0.22(-2.82%)
Aug 27, 2009
7.663
7.832
7.564
7.742
74,082
+0.07(+0.90%)
Aug 26, 2009
7.901
7.901
7.534
7.673
195,586
-0.21(-2.64%)
Aug 25, 2009
7.861
8.040
7.614
7.881
230,595
+0.03(+0.38%)
Aug 24, 2009
8.129
8.198
7.624
7.852
279,409
-0.27(-3.30%)
Aug 21, 2009
8.159
8.248
8.030
8.119
252,641
+0.04(+0.49%)
Aug 20, 2009
7.723
8.109
7.643
8.080
318,859
+0.35(+4.49%)
Aug 19, 2009
7.653
7.752
7.653
7.733
184,925
-0.01(-0.13%)
Aug 18, 2009
7.733
7.782
7.687
7.742
163,967
+0.12(+1.56%)
Aug 17, 2009
7.733
7.772
7.544
7.624
228,525
-0.15(-1.91%)
Aug 14, 2009
7.752
7.792
7.505
7.772
342,043
+0.03(+0.38%)
Aug 13, 2009
7.584
7.782
7.524
7.742
180,077
+0.21(+2.76%)
Aug 12, 2009
7.346
7.604
7.346
7.534
152,176
+0.19(+2.56%)
Aug 11, 2009
7.346
7.425
6.959
7.346
273,380
+0.02(+0.27%)
Aug 10, 2009
7.187
7.425
7.068
7.326
133,288
+0.13(+1.79%)
Aug 07, 2009
7.049
7.286
6.999
7.197
219,646
+0.27(+3.86%)
Aug 06, 2009
6.880
7.118
6.811
6.930
219,196
+0.12(+1.75%)
Aug 05, 2009
6.672
6.920
6.533
6.811
342,787
+0.12(+1.78%)
Aug 04, 2009
6.761
6.811
6.612
6.692
321,692
-0.09(-1.32%)
Aug 03, 2009
6.523
6.850
6.454
6.781
354,240
+0.31(+4.75%)
Jul 31, 2009
6.305
6.583
6.305
6.474
397,863
+0.13(+2.03%)
Jul 30, 2009
6.275
6.394
6.196
6.345
388,041
+0.14(+2.24%)
Jul 29, 2009
6.166
6.295
6.127
6.206
220,928
-0.02(-0.32%)
Jul 28, 2009
6.196
6.285
6.097
6.226
364,272
+0.03(+0.48%)
Jul 27, 2009
6.166
6.246
6.127
6.196
347,517
+0.07(+1.13%)
Jul 24, 2009
6.166
6.206
5.998
6.127
369,977
-0.04(-0.64%)
Jul 23, 2009
6.117
6.404
6.087
6.166
559,305
+0.06(+0.97%)
Jul 22, 2009
6.077
6.196
5.968
6.107
148,479
+0.06(+0.98%)
Jul 21, 2009
6.166
6.226
5.998
6.047
293,688
-0.09(-1.45%)
Jul 20, 2009
6.117
6.226
6.018
6.136
413,425
+0.04(+0.65%)
Jul 17, 2009
6.196
6.374
6.067
6.097
313,926
-0.09(-1.44%)
Jul 16, 2009
6.156
6.226
6.107
6.186
192,287
-0.01(-0.16%)
Jul 15, 2009
6.067
6.226
6.008
6.196
277,451
+0.20(+3.31%)
Jul 14, 2009
5.938
5.998
5.839
5.998
198,635
+0.09(+1.51%)
Jul 13, 2009
5.809
5.918
5.770
5.908
140,505
+0.15(+2.58%)
Jul 10, 2009
5.829
5.889
5.730
5.760
143,720
-0.11(-1.86%)
Jul 09, 2009
5.899
5.958
5.809
5.869
130,251
+0.02(+0.34%)
Jul 08, 2009
5.958
5.988
5.799
5.849
332,532
-0.06(-1.01%)
Jul 07, 2009
5.928
6.008
5.760
5.908
228,414
+0.00(+0.00%)
Jul 06, 2009
5.750
5.958
5.651
5.908
174,741
+0.21(+3.65%)
Jul 02, 2009
6.047
6.136
5.700
5.700
237,362
-0.45(-7.26%)
Jul 01, 2009
6.136
6.246
6.107
6.146
349,994
+0.05(+0.81%)
Jun 30, 2009
6.196
6.236
6.097
6.097
290,511
-0.04(-0.65%)
Jun 29, 2009
6.018
6.176
5.998
6.136
333,661
+0.13(+2.15%)
Jun 26, 2009
5.730
6.047
5.601
6.008
656,257
+0.27(+4.66%)
Jun 25, 2009
5.641
5.770
5.631
5.740
223,443
+0.12(+2.12%)
Jun 24, 2009
5.542
5.690
5.452
5.621
285,027
+0.13(+2.35%)
Jun 23, 2009
5.423
5.601
5.423
5.492
284,827
+0.14(+2.59%)
Jun 22, 2009
5.760
5.770
5.353
5.353
284,545
-0.28(-4.93%)
Jun 19, 2009
5.938
5.948
5.482
5.631
332,973
-0.23(-3.89%)
Jun 18, 2009
5.770
5.928
5.720
5.859
203,915
+0.06(+1.03%)
Jun 17, 2009
5.928
5.978
5.651
5.799
330,846
-0.16(-2.66%)
Jun 16, 2009
6.018
6.186
5.958
5.958
231,179
-0.06(-0.99%)
Jun 15, 2009
6.246
6.305
5.908
6.018
237,185
-0.33(-5.16%)
Jun 12, 2009
6.355
6.364
6.285
6.345
161,408
-0.03(-0.47%)
Jun 11, 2009
6.246
6.384
6.196
6.374
307,294
+0.20(+3.21%)
Jun 10, 2009
6.246
6.255
6.067
6.176
311,053
+0.00(+0.00%)
Jun 09, 2009
6.285
6.285
6.097
6.176
376,374
-0.09(-1.42%)
Jun 08, 2009
6.206
6.305
6.077
6.265
424,679
+0.00(+0.00%)
Jun 05, 2009
6.335
6.414
6.206
6.265
247,176
-0.01(-0.16%)
Jun 04, 2009
6.226
6.295
6.067
6.275
402,215
+0.14(+2.26%)
Jun 03, 2009
6.206
6.275
5.978
6.136
383,429
-0.21(-3.24%)
Jun 02, 2009
6.394
6.503
6.325
6.342
384,001
-0.05(-0.81%)
Jun 01, 2009
6.246
6.414
6.107
6.394
417,893
+0.22(+3.53%)
May 29, 2009
6.236
6.265
6.067
6.176
442,641
+0.03(+0.48%)
May 28, 2009
6.097
6.196
5.958
6.146
500,141
+0.05(+0.81%)
May 27, 2009
6.236
6.364
6.067
6.097
343,368
-0.11(-1.76%)
May 26, 2009
6.067
6.236
6.057
6.206
356,982
+0.12(+1.95%)
May 22, 2009
6.077
6.166
6.027
6.087
227,403
+0.05(+0.82%)
May 21, 2009
6.117
6.236
5.978
6.037
388,403
-0.12(-1.93%)
May 20, 2009
6.097
6.394
6.097
6.156
607,549
+0.12(+1.97%)
May 19, 2009
6.850
6.860
5.988
6.037
1,343,655
-1.14(-15.88%)
May 18, 2009
6.593
7.336
6.474
7.177
419,858
+0.64(+9.86%)
May 15, 2009
6.246
6.612
6.246
6.533
512,670
+0.37(+5.95%)
May 14, 2009
6.216
7.029
5.889
6.166
856,884
-0.01(-0.16%)
May 13, 2009
6.295
6.632
6.107
6.176
600,893
-0.22(-3.41%)
May 12, 2009
6.622
6.870
6.384
6.394
301,556
-0.19(-2.86%)
May 11, 2009
6.285
6.662
6.186
6.583
199,894
+0.23(+3.59%)
May 08, 2009
6.087
6.355
6.087
6.355
201,517
+0.30(+4.91%)
May 07, 2009
6.295
6.315
5.978
6.057
152,952
-0.20(-3.17%)
May 06, 2009
6.255
6.364
6.136
6.255
179,281
+0.06(+0.96%)
May 05, 2009
6.563
6.583
6.107
6.196
194,993
-0.38(-5.73%)
May 04, 2009
6.508
6.573
6.503
6.573
149,691
+0.08(+1.22%)
May 01, 2009
6.414
6.543
6.166
6.493
189,540
+0.09(+1.39%)
Apr 30, 2009
6.771
6.840
6.404
6.404
331,399
-0.31(-4.58%)
Apr 29, 2009
5.621
7.217
5.571
6.711
815,586
+1.13(+20.25%)
Apr 28, 2009
5.532
5.770
5.403
5.581
150,337
+0.04(+0.72%)
Apr 27, 2009
5.542
5.710
5.454
5.542
175,492
-0.03(-0.53%)
Apr 24, 2009
5.403
5.641
5.333
5.571
197,941
+0.20(+3.69%)
Apr 23, 2009
5.373
5.462
5.274
5.373
133,455
+0.02(+0.37%)
Apr 22, 2009
5.343
5.433
5.234
5.353
159,187
-0.03(-0.55%)
Apr 21, 2009
5.343
5.462
5.304
5.383
173,705
+0.06(+1.12%)
Apr 20, 2009
5.333
5.413
5.195
5.324
347,615
-0.09(-1.65%)
Apr 17, 2009
5.383
5.423
5.314
5.413
319,212
+0.03(+0.55%)
Apr 16, 2009
5.363
5.472
5.333
5.383
302,150
+0.06(+1.12%)
Apr 15, 2009
5.333
5.452
5.165
5.324
138,937
-0.05(-0.92%)
Apr 14, 2009
5.492
5.502
5.264
5.373
230,349
-0.21(-3.73%)
Apr 13, 2009
5.423
5.601
5.373
5.581
163,031
+0.10(+1.81%)
Apr 09, 2009
5.482
5.571
5.413
5.482
196,590
+0.12(+2.22%)
Apr 08, 2009
5.244
5.363
5.205
5.363
181,618
+0.11(+2.08%)
Apr 07, 2009
5.195
5.343
5.195
5.254
285,056
-0.01(-0.19%)
Apr 06, 2009
5.274
5.314
5.175
5.264
206,068
-0.06(-1.12%)
Apr 03, 2009
5.195
5.452
5.076
5.324
221,258
+0.05(+0.94%)
Apr 02, 2009
5.254
5.393
5.215
5.274
726,776
+0.13(+2.50%)
Apr 01, 2009
5.056
5.264
4.967
5.145
268,721
+0.01(+0.19%)
Mar 31, 2009
5.175
5.314
5.115
5.135
315,593
-0.01(-0.19%)
Mar 30, 2009
5.066
5.195
5.026
5.145
215,669
-0.31(-5.64%)
Mar 26, 2009
5.096
5.452
5.056
5.452
329,549
+0.40(+7.84%)
Mar 25, 2009
4.947
5.165
4.947
5.056
225,223
+0.20(+4.08%)
Mar 24, 2009
4.778
4.937
4.739
4.858
447,843
+0.01(+0.20%)
Mar 23, 2009
4.711
4.848
4.709
4.848
444,163
+0.42(+9.40%)
Mar 20, 2009
4.362
4.451
4.302
4.431
684,082
+0.10(+2.29%)
Mar 19, 2009
4.243
4.382
4.213
4.332
366,860
+0.12(+2.82%)
Mar 18, 2009
4.114
4.213
4.065
4.213
488,692
+0.09(+2.16%)
Mar 17, 2009
4.074
4.164
4.074
4.124
258,391
+0.04(+0.97%)
Mar 16, 2009
4.213
4.213
4.025
4.084
247,991
-0.01(-0.24%)
Mar 13, 2009
4.213
4.213
3.965
4.094
0
-0.12(-2.82%)
Mar 12, 2009
4.045
4.213
3.886
4.213
250,597
+0.17(+4.17%)
Mar 11, 2009
4.253
4.273
4.025
4.045
276,450
-0.17(-4.00%)
Mar 10, 2009
4.263
4.332
4.164
4.213
462,810
+0.05(+1.19%)
Mar 09, 2009
4.402
4.540
4.124
4.164
314,285
-0.29(-6.46%)
Mar 06, 2009
4.550
4.590
4.382
4.451
0
-0.03(-0.66%)
Mar 05, 2009
4.729
4.778
4.451
4.481
153,171
-0.31(-6.42%)
Mar 04, 2009
4.451
4.987
4.332
4.788
586,303
-0.05(-1.02%)
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.