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
Taiwan Semiconductor ADR
(NY:
TSM
)
164.39
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 29, 2008
6.330
6.375
6.209
6.222
14,544,606
-0.19(-2.89%)
Feb 28, 2008
6.484
6.522
6.394
6.407
20,536,090
-0.13(-2.05%)
Feb 27, 2008
6.394
6.579
6.394
6.541
22,197,350
+0.07(+1.09%)
Feb 26, 2008
6.343
6.509
6.286
6.471
24,610,238
+0.17(+2.63%)
Feb 25, 2008
6.234
6.324
6.145
6.305
21,130,830
+0.12(+1.96%)
Feb 22, 2008
6.151
6.215
6.049
6.183
20,504,406
+0.05(+0.83%)
Feb 21, 2008
6.292
6.349
6.100
6.132
28,826,994
-0.11(-1.74%)
Feb 20, 2008
6.222
6.260
6.132
6.241
19,993,728
-0.03(-0.41%)
Feb 19, 2008
6.247
6.343
6.241
6.266
30,575,970
+0.06(+1.03%)
Feb 18, 2008
6.126
6.286
6.107
6.202
0
+0.00(+0.00%)
Feb 15, 2008
6.126
6.286
6.107
6.202
19,058,956
+0.01(+0.10%)
Feb 14, 2008
6.171
6.311
6.171
6.196
31,107,080
-0.01(-0.10%)
Feb 13, 2008
6.132
6.209
6.075
6.202
16,265,201
+0.11(+1.78%)
Feb 12, 2008
6.036
6.158
6.017
6.094
16,703,663
+0.08(+1.27%)
Feb 11, 2008
5.909
6.036
5.864
6.017
17,767,318
+0.11(+1.95%)
Feb 08, 2008
5.813
5.960
5.800
5.902
14,578,986
-0.01(-0.11%)
Feb 07, 2008
5.813
5.985
5.711
5.909
26,484,116
+0.09(+1.54%)
Feb 06, 2008
5.838
5.992
5.813
5.819
18,398,582
-0.02(-0.33%)
Feb 05, 2008
6.164
6.164
5.838
5.838
31,980,128
-0.40(-6.45%)
Feb 04, 2008
6.273
6.279
6.139
6.241
18,747,452
+0.01(+0.21%)
Feb 01, 2008
6.036
6.254
6.017
6.228
36,076,824
+0.32(+5.41%)
Jan 31, 2008
5.851
5.985
5.615
5.909
34,678,484
+0.23(+4.05%)
Jan 30, 2008
5.691
5.851
5.608
5.679
29,101,494
-0.01(-0.11%)
Jan 29, 2008
5.711
5.730
5.596
5.685
18,475,476
+0.13(+2.30%)
Jan 28, 2008
5.500
5.589
5.417
5.557
18,210,220
+0.00(+0.00%)
Jan 25, 2008
5.570
5.781
5.551
5.557
30,945,746
+0.01(+0.12%)
Jan 24, 2008
5.532
5.685
5.455
5.551
27,003,530
+0.08(+1.52%)
Jan 23, 2008
5.034
5.513
4.919
5.468
40,448,516
+0.36(+7.13%)
Jan 22, 2008
4.995
5.289
4.829
5.104
31,736,368
-0.42(-7.52%)
Jan 21, 2008
5.430
5.647
5.410
5.519
0
+0.00(+0.00%)
Jan 18, 2008
5.430
5.647
5.410
5.519
25,713,034
+0.16(+2.98%)
Jan 17, 2008
5.462
5.602
5.334
5.359
29,765,066
-0.06(-1.06%)
Jan 16, 2008
5.557
5.577
5.289
5.417
25,890,158
-0.19(-3.31%)
Jan 15, 2008
5.781
5.813
5.596
5.602
26,688,226
-0.18(-3.09%)
Jan 14, 2008
5.775
5.806
5.704
5.781
23,153,250
+0.10(+1.80%)
Jan 11, 2008
5.736
5.736
5.640
5.679
23,328,574
-0.12(-2.09%)
Jan 10, 2008
5.717
5.806
5.672
5.800
24,601,180
+0.01(+0.22%)
Jan 09, 2008
5.640
5.838
5.628
5.787
31,762,548
+0.19(+3.42%)
Jan 08, 2008
5.596
5.730
5.557
5.596
29,308,046
+0.01(+0.11%)
Jan 07, 2008
5.749
5.749
5.513
5.589
28,085,072
-0.11(-2.02%)
Jan 04, 2008
6.004
6.043
5.685
5.704
31,974,148
-0.33(-5.40%)
Jan 03, 2008
6.068
6.158
6.004
6.030
16,597,724
-0.08(-1.36%)
Jan 02, 2008
6.286
6.324
6.062
6.113
20,324,912
-0.25(-3.92%)
Jan 01, 2008
6.356
6.407
6.330
6.362
0
+0.00(+0.00%)
Dec 31, 2007
6.356
6.407
6.330
6.362
10,495,698
+0.04(+0.61%)
Dec 28, 2007
6.286
6.337
6.215
6.324
14,033,572
+0.06(+1.02%)
Dec 27, 2007
6.394
6.407
6.241
6.260
7,638,223
-0.09(-1.41%)
Dec 26, 2007
6.279
6.349
6.234
6.349
7,512,254
+0.08(+1.22%)
Dec 24, 2007
6.286
6.311
6.228
6.273
2,953,976
+0.01(+0.10%)
Dec 21, 2007
6.228
6.273
6.183
6.266
13,681,010
+0.09(+1.45%)
Dec 20, 2007
6.228
6.247
6.132
6.177
12,169,799
-0.01(-0.10%)
Dec 19, 2007
6.100
6.222
6.100
6.183
16,218,665
+0.03(+0.52%)
Dec 18, 2007
6.062
6.209
6.036
6.151
16,160,027
+0.15(+2.45%)
Dec 17, 2007
6.209
6.209
5.992
6.004
20,382,778
-0.16(-2.59%)
Dec 14, 2007
6.311
6.311
6.145
6.164
13,552,646
-0.13(-2.13%)
Dec 13, 2007
6.292
6.317
6.177
6.298
19,649,566
-0.09(-1.40%)
Dec 12, 2007
6.452
6.509
6.292
6.388
15,526,946
+0.04(+0.71%)
Dec 11, 2007
6.484
6.592
6.324
6.343
21,291,966
-0.13(-1.97%)
Dec 10, 2007
6.432
6.541
6.413
6.471
14,045,903
-0.11(-1.65%)
Dec 07, 2007
6.579
6.630
6.528
6.579
16,061,797
+0.03(+0.39%)
Dec 06, 2007
6.375
6.567
6.375
6.554
16,373,035
+0.16(+2.50%)
Dec 05, 2007
6.311
6.413
6.298
6.394
26,014,298
+0.20(+3.20%)
Dec 04, 2007
6.209
6.298
6.164
6.196
13,561,182
-0.04(-0.72%)
Dec 03, 2007
6.362
6.369
6.222
6.241
19,233,220
-0.10(-1.51%)
Nov 30, 2007
6.343
6.426
6.298
6.337
25,760,904
+0.11(+1.74%)
Nov 29, 2007
6.196
6.273
6.126
6.228
19,493,498
+0.00(+0.00%)
Nov 28, 2007
6.004
6.286
6.004
6.228
22,742,286
+0.20(+3.39%)
Nov 27, 2007
6.094
6.094
5.947
6.024
20,730,392
-0.04(-0.63%)
Nov 26, 2007
6.068
6.202
6.056
6.062
19,395,546
+0.00(+0.00%)
Nov 23, 2007
6.068
6.126
6.017
6.062
11,945,136
+0.14(+2.37%)
Nov 21, 2007
6.068
6.087
5.851
5.921
23,710,740
-0.25(-4.04%)
Nov 20, 2007
6.119
6.337
6.088
6.171
17,024,722
+0.08(+1.36%)
Nov 19, 2007
6.183
6.228
6.088
6.088
17,519,216
-0.14(-2.26%)
Nov 16, 2007
6.190
6.234
6.094
6.228
14,343,116
+0.06(+1.04%)
Nov 15, 2007
6.324
6.330
6.100
6.164
23,318,364
-0.12(-1.93%)
Nov 14, 2007
6.356
6.426
6.266
6.286
12,680,547
-0.10(-1.50%)
Nov 13, 2007
6.202
6.381
6.202
6.381
32,690,050
+0.26(+4.17%)
Nov 12, 2007
6.254
6.349
6.126
6.126
21,232,824
-0.14(-2.24%)
Nov 09, 2007
6.260
6.381
6.234
6.266
21,577,032
-0.06(-0.91%)
Nov 08, 2007
6.458
6.541
6.234
6.324
27,811,366
-0.17(-2.56%)
Nov 07, 2007
6.662
6.662
6.477
6.490
15,468,856
-0.17(-2.59%)
Nov 06, 2007
6.515
6.688
6.515
6.662
15,481,676
+0.15(+2.25%)
Nov 05, 2007
6.503
6.669
6.452
6.515
18,360,746
-0.12(-1.83%)
Nov 02, 2007
6.630
6.739
6.560
6.637
27,058,718
-0.07(-1.05%)
Nov 01, 2007
6.477
6.860
6.477
6.707
36,130,316
-0.10(-1.41%)
Oct 31, 2007
6.675
6.854
6.656
6.803
33,377,550
+0.16(+2.40%)
Oct 30, 2007
6.579
6.669
6.490
6.643
24,420,614
-0.07(-1.05%)
Oct 29, 2007
6.496
6.733
6.477
6.714
46,366,960
+0.38(+6.05%)
Oct 26, 2007
6.343
6.369
6.292
6.330
35,086,756
+0.08(+1.33%)
Oct 25, 2007
6.349
6.349
6.196
6.247
32,998,848
+0.01(+0.10%)
Oct 24, 2007
6.349
6.349
6.075
6.241
25,168,378
-0.16(-2.49%)
Oct 23, 2007
6.298
6.413
6.273
6.401
25,357,020
+0.20(+3.19%)
Oct 22, 2007
6.215
6.273
6.132
6.202
14,564,467
-0.02(-0.31%)
Oct 19, 2007
6.388
6.458
6.196
6.222
23,479,046
-0.23(-3.56%)
Oct 18, 2007
6.484
6.528
6.375
6.452
20,756,174
-0.05(-0.79%)
Oct 17, 2007
6.477
6.560
6.375
6.503
19,108,244
+0.13(+2.11%)
Oct 16, 2007
6.439
6.445
6.324
6.369
16,510,853
-0.02(-0.30%)
Oct 15, 2007
6.471
6.567
6.362
6.388
18,366,438
-0.03(-0.40%)
Oct 12, 2007
6.547
6.547
6.369
6.413
26,360,426
-0.11(-1.67%)
Oct 11, 2007
6.771
6.809
6.452
6.522
35,504,588
-0.36(-5.29%)
Oct 10, 2007
6.835
6.912
6.707
6.886
24,728,316
+0.05(+0.75%)
Oct 09, 2007
6.809
6.848
6.707
6.835
22,183,440
+0.06(+0.85%)
Oct 08, 2007
6.777
6.905
6.745
6.777
16,196,344
-0.05(-0.75%)
Oct 05, 2007
6.714
6.918
6.688
6.828
17,959,722
+0.18(+2.69%)
Oct 04, 2007
6.650
6.739
6.618
6.650
18,357,046
+0.02(+0.29%)
Oct 03, 2007
6.650
6.726
6.573
6.630
13,826,178
-0.09(-1.33%)
Oct 02, 2007
6.675
6.739
6.650
6.720
17,077,040
+0.06(+0.86%)
Oct 01, 2007
6.515
6.733
6.503
6.662
16,680,240
+0.20(+3.06%)
Sep 28, 2007
6.554
6.573
6.458
6.464
12,218,097
-0.10(-1.56%)
Sep 27, 2007
6.535
6.611
6.490
6.567
17,686,198
+0.14(+2.19%)
Sep 26, 2007
6.509
6.573
6.388
6.426
21,648,806
-0.04(-0.59%)
Sep 25, 2007
6.515
6.528
6.426
6.464
24,583,194
-0.10(-1.46%)
Sep 24, 2007
6.579
6.643
6.528
6.560
17,670,262
+0.01(+0.20%)
Sep 21, 2007
6.452
6.573
6.445
6.547
14,599,378
+0.11(+1.69%)
Sep 20, 2007
6.439
6.484
6.381
6.439
17,206,130
-0.02(-0.30%)
Sep 19, 2007
6.509
6.509
6.388
6.458
25,721,938
-0.08(-1.17%)
Sep 18, 2007
6.273
6.547
6.228
6.535
20,900,044
+0.26(+4.18%)
Sep 17, 2007
6.292
6.349
6.228
6.273
13,674,168
-0.10(-1.60%)
Sep 14, 2007
6.369
6.420
6.343
6.375
17,674,018
-0.04(-0.60%)
Sep 13, 2007
6.260
6.464
6.241
6.413
20,594,458
+0.12(+1.93%)
Sep 12, 2007
6.254
6.413
6.196
6.292
20,382,490
+0.03(+0.51%)
Sep 11, 2007
6.279
6.311
6.183
6.260
19,298,538
+0.04(+0.72%)
Sep 10, 2007
6.254
6.356
6.151
6.215
18,863,798
+0.01(+0.10%)
Sep 07, 2007
6.362
6.362
6.119
6.209
25,442,652
-0.26(-3.95%)
Sep 06, 2007
6.445
6.509
6.362
6.464
19,756,290
+0.10(+1.50%)
Sep 05, 2007
6.337
6.413
6.330
6.369
22,236,666
-0.10(-1.48%)
Sep 04, 2007
6.305
6.509
6.292
6.464
19,690,226
+0.13(+2.02%)
Aug 31, 2007
6.292
6.343
6.241
6.337
16,233,603
+0.25(+4.09%)
Aug 30, 2007
6.139
6.247
6.075
6.088
11,909,067
-0.13(-2.06%)
Aug 29, 2007
6.081
6.228
6.049
6.215
13,542,666
+0.21(+3.51%)
Aug 28, 2007
6.215
6.215
5.979
6.004
13,647,711
-0.20(-3.29%)
Aug 27, 2007
6.388
6.388
6.171
6.209
15,672,163
-0.20(-3.19%)
Aug 24, 2007
6.298
6.426
6.286
6.413
12,431,005
+0.06(+0.90%)
Aug 23, 2007
6.388
6.388
6.202
6.356
15,711,352
+0.04(+0.71%)
Aug 22, 2007
6.241
6.369
6.228
6.311
26,286,614
+0.13(+2.17%)
Aug 21, 2007
6.298
6.298
6.100
6.177
17,240,844
-0.03(-0.51%)
Aug 20, 2007
6.298
6.324
6.132
6.209
13,759,487
+0.01(+0.21%)
Aug 17, 2007
5.998
6.228
5.973
6.196
26,225,560
+0.38(+6.48%)
Aug 16, 2007
5.762
5.902
5.596
5.819
34,274,416
-0.05(-0.87%)
Aug 15, 2007
6.100
6.145
5.838
5.870
47,657,924
-0.26(-4.27%)
Aug 14, 2007
6.439
6.471
6.132
6.132
26,300,076
-0.27(-4.29%)
Aug 13, 2007
6.515
6.515
6.324
6.407
20,808,774
+0.08(+1.31%)
Aug 10, 2007
6.388
6.388
6.100
6.324
28,830,522
+0.08(+1.23%)
Aug 09, 2007
6.471
6.477
6.132
6.247
42,042,180
-0.31(-4.77%)
Aug 08, 2007
6.452
6.605
6.426
6.560
19,270,340
+0.24(+3.84%)
Aug 07, 2007
6.254
6.369
6.215
6.317
19,765,316
-0.08(-1.30%)
Aug 06, 2007
6.311
6.413
6.145
6.401
25,421,204
+0.19(+3.09%)
Aug 03, 2007
6.241
6.452
6.209
6.209
28,476,058
-0.24(-3.76%)
Aug 02, 2007
6.452
6.528
6.139
6.452
23,247,536
+0.10(+1.61%)
Aug 01, 2007
6.324
6.375
6.145
6.349
28,462,466
-0.13(-2.07%)
Jul 31, 2007
6.624
6.669
6.458
6.484
27,212,224
-0.08(-1.26%)
Jul 30, 2007
6.567
6.630
6.464
6.567
29,681,644
+0.11(+1.78%)
Jul 27, 2007
6.592
6.592
6.343
6.452
39,862,732
-0.08(-1.17%)
Jul 26, 2007
6.803
6.803
6.452
6.528
44,759,056
-0.43(-6.24%)
Jul 25, 2007
7.001
7.046
6.873
6.963
20,759,446
+0.00(+0.00%)
Jul 24, 2007
6.969
7.180
6.822
6.963
24,899,470
-0.08(-1.09%)
Jul 23, 2007
7.052
7.058
6.988
7.039
21,521,632
+0.08(+1.10%)
Jul 20, 2007
7.129
7.154
6.860
6.963
33,325,158
-0.21(-2.94%)
Jul 19, 2007
7.199
7.237
7.122
7.173
31,197,282
-0.08(-1.14%)
Jul 18, 2007
7.269
7.410
7.141
7.256
27,297,344
-0.24(-3.24%)
Jul 17, 2007
7.391
7.531
7.391
7.499
20,144,732
+0.04(+0.51%)
Jul 16, 2007
7.474
7.518
7.288
7.461
20,205,806
+0.01(+0.17%)
Jul 13, 2007
7.499
7.512
7.435
7.448
17,122,022
-0.02(-0.26%)
Jul 12, 2007
7.333
7.474
7.314
7.467
16,961,304
+0.19(+2.54%)
Jul 11, 2007
7.276
7.327
7.237
7.282
24,805,808
-0.03(-0.44%)
Jul 10, 2007
7.416
7.435
7.308
7.314
27,314,570
-0.18(-2.39%)
Jul 09, 2007
7.333
7.544
7.340
7.493
32,630,468
+0.16(+2.18%)
Jul 06, 2007
7.237
7.365
7.225
7.333
28,718,996
+0.06(+0.79%)
Jul 05, 2007
7.282
7.308
7.218
7.276
32,328,276
+0.00(+0.00%)
Jul 03, 2007
7.231
7.295
7.199
7.276
9,309,020
+0.07(+0.98%)
Jul 02, 2007
7.110
7.225
7.148
7.205
20,032,328
+0.10(+1.35%)
Jun 29, 2007
7.135
7.244
7.039
7.110
21,635,694
-0.03(-0.36%)
Jun 28, 2007
7.039
7.173
7.039
7.135
15,302,600
+0.02(+0.27%)
Jun 27, 2007
6.995
7.129
6.969
7.116
12,307,972
+0.08(+1.18%)
Jun 26, 2007
7.116
7.135
6.982
7.033
17,912,242
+0.01(+0.18%)
Jun 25, 2007
7.103
7.167
7.020
7.020
21,319,174
+0.01(+0.09%)
Jun 22, 2007
7.116
7.161
6.982
7.014
25,231,310
-0.16(-2.23%)
Jun 21, 2007
6.924
7.186
6.931
7.173
34,765,964
+0.27(+3.98%)
Jun 20, 2007
6.963
6.969
6.854
6.899
31,571,896
+0.06(+0.93%)
Jun 19, 2007
6.828
6.854
6.752
6.835
15,215,089
+0.02(+0.28%)
Jun 18, 2007
6.899
6.912
6.790
6.816
19,867,752
-0.10(-1.39%)
Jun 15, 2007
6.784
6.950
6.784
6.912
32,101,504
+0.14(+2.08%)
Jun 14, 2007
6.669
6.803
6.643
6.771
34,846,452
+0.14(+2.12%)
Jun 13, 2007
6.560
6.637
6.547
6.630
24,431,810
+0.07(+1.07%)
Jun 12, 2007
6.637
6.637
6.535
6.560
18,498,880
-0.12(-1.82%)
Jun 11, 2007
6.714
6.739
6.669
6.682
22,657,296
-0.07(-1.04%)
Jun 08, 2007
6.643
6.765
6.592
6.752
27,464,264
-0.09(-1.31%)
Jun 07, 2007
6.924
6.956
6.835
6.841
31,483,202
-0.04(-0.65%)
Jun 06, 2007
6.924
6.963
6.822
6.886
15,441,479
-0.03(-0.46%)
Jun 05, 2007
7.039
7.071
6.848
6.918
48,957,756
-0.10(-1.46%)
Jun 04, 2007
7.027
7.090
7.001
7.020
19,483,188
-0.06(-0.81%)
Jun 01, 2007
6.969
7.103
6.937
7.078
27,639,716
+0.11(+1.56%)
May 31, 2007
6.873
6.995
6.816
6.969
29,415,656
+0.16(+2.35%)
May 30, 2007
6.797
6.841
6.707
6.809
21,384,242
+0.02(+0.28%)
May 29, 2007
6.771
6.828
6.739
6.790
26,230,568
+0.10(+1.53%)
May 25, 2007
6.643
6.707
6.592
6.688
25,606,872
+0.03(+0.48%)
May 24, 2007
6.765
6.803
6.599
6.656
47,093,008
-0.07(-1.04%)
May 23, 2007
6.841
6.892
6.714
6.726
24,208,286
-0.08(-1.22%)
May 22, 2007
6.745
6.854
6.688
6.809
30,170,530
+0.10(+1.43%)
May 21, 2007
6.765
6.822
6.694
6.714
38,036,696
-0.01(-0.19%)
May 18, 2007
6.848
6.873
6.720
6.726
78,269,960
-0.10(-1.40%)
May 17, 2007
6.675
6.918
6.675
6.822
41,110,792
+0.11(+1.71%)
May 16, 2007
6.573
6.726
6.567
6.707
19,705,880
+0.14(+2.14%)
May 15, 2007
6.586
6.637
6.503
6.567
13,392,506
+0.03(+0.49%)
May 14, 2007
6.650
6.662
6.515
6.535
17,963,792
-0.11(-1.73%)
May 11, 2007
6.599
6.682
6.599
6.650
15,862,312
-0.01(-0.10%)
May 10, 2007
6.739
6.739
6.630
6.656
21,924,534
-0.07(-1.04%)
May 09, 2007
6.656
6.726
6.637
6.726
19,135,694
+0.02(+0.29%)
May 08, 2007
6.797
6.803
6.688
6.707
11,312,455
-0.13(-1.87%)
May 07, 2007
6.835
6.873
6.803
6.835
8,268,133
+0.00(+0.00%)
May 04, 2007
6.963
6.969
6.835
6.835
14,906,685
-0.01(-0.09%)
May 03, 2007
6.765
6.873
6.765
6.841
15,320,638
+0.06(+0.85%)
May 02, 2007
6.822
6.835
6.752
6.784
18,098,252
-0.04(-0.65%)
May 01, 2007
6.739
6.848
6.714
6.828
12,523,228
+0.10(+1.42%)
Apr 30, 2007
6.809
6.816
6.733
6.733
20,687,754
-0.10(-1.40%)
Apr 27, 2007
6.956
6.963
6.797
6.828
25,559,126
-0.22(-3.08%)
Apr 26, 2007
6.931
7.065
6.931
7.046
28,609,936
+0.05(+0.73%)
Apr 25, 2007
6.905
7.014
6.892
6.995
43,463,628
+0.10(+1.48%)
Apr 24, 2007
6.867
6.931
6.688
6.892
42,140,132
+0.13(+1.98%)
Apr 23, 2007
6.803
6.809
6.733
6.758
15,672,211
+0.04(+0.57%)
Apr 20, 2007
6.937
6.943
6.662
6.720
25,712,206
-0.02(-0.28%)
Apr 19, 2007
6.720
6.765
6.688
6.739
23,342,662
-0.08(-1.12%)
Apr 18, 2007
6.816
6.886
6.803
6.816
16,573,386
+0.01(+0.09%)
Apr 17, 2007
6.899
6.899
6.771
6.809
16,841,598
-0.07(-1.02%)
Apr 16, 2007
6.912
6.924
6.816
6.880
21,163,602
+0.04(+0.65%)
Apr 13, 2007
6.841
6.912
6.784
6.835
12,964,876
-0.06(-0.93%)
Apr 12, 2007
6.892
6.937
6.835
6.899
12,571,849
+0.02(+0.28%)
Apr 11, 2007
6.963
6.969
6.854
6.880
11,613,995
-0.03(-0.37%)
Apr 10, 2007
6.892
6.982
6.854
6.905
17,415,038
-0.04(-0.55%)
Apr 09, 2007
7.090
7.090
6.924
6.943
13,592,298
-0.06(-0.91%)
Apr 05, 2007
6.956
7.058
6.905
7.007
18,817,616
+0.12(+1.76%)
Apr 04, 2007
6.963
7.014
6.854
6.886
20,190,284
-0.08(-1.10%)
Apr 03, 2007
6.931
6.963
6.860
6.963
26,444,040
+0.08(+1.11%)
Apr 02, 2007
6.905
6.963
6.822
6.886
9,890,077
+0.02(+0.28%)
Mar 30, 2007
6.873
6.918
6.828
6.867
14,997,440
-0.03(-0.46%)
Mar 29, 2007
6.988
7.071
6.803
6.899
35,467,756
-0.01(-0.18%)
Mar 28, 2007
7.103
7.103
6.899
6.912
21,432,470
-0.19(-2.70%)
Mar 27, 2007
7.269
7.269
7.103
7.103
10,244,785
-0.20(-2.71%)
Mar 26, 2007
7.282
7.308
7.173
7.301
15,073,467
+0.04(+0.53%)
Mar 23, 2007
7.161
7.327
7.161
7.263
11,038,962
+0.02(+0.26%)
Mar 22, 2007
7.423
7.423
7.199
7.244
22,616,444
-0.13(-1.82%)
Mar 21, 2007
7.237
7.423
7.180
7.378
14,474,501
+0.15(+2.12%)
Mar 20, 2007
7.084
7.237
7.071
7.225
15,386,041
+0.17(+2.45%)
Mar 19, 2007
7.046
7.161
7.033
7.052
15,102,060
+0.01(+0.18%)
Mar 16, 2007
7.122
7.141
7.033
7.039
12,831,929
-0.08(-1.17%)
Mar 15, 2007
7.065
7.154
7.033
7.122
17,228,948
+0.06(+0.81%)
Mar 14, 2007
7.065
7.122
6.892
7.065
15,497,818
+0.06(+0.91%)
Mar 13, 2007
7.103
7.180
6.988
7.001
28,134,530
-0.10(-1.44%)
Mar 12, 2007
6.963
7.129
6.867
7.103
24,624,366
+0.24(+3.44%)
Mar 09, 2007
6.828
6.873
6.669
6.867
34,940,380
-0.02(-0.28%)
Mar 08, 2007
6.886
6.918
6.828
6.886
12,062,956
+0.18(+2.67%)
Mar 07, 2007
6.777
6.809
6.675
6.707
19,882,468
-0.07(-1.04%)
Mar 06, 2007
6.643
6.803
6.637
6.777
26,328,100
+0.32(+4.95%)
Mar 05, 2007
6.324
6.682
6.260
6.458
29,846,402
-0.34(-4.98%)
Mar 02, 2007
6.982
6.995
6.797
6.797
14,862,695
-0.19(-2.65%)
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.