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
Kimco Realty
(NY:
KIM
)
18.95
+0.41 (+2.24%)
Streaming Delayed Price
Updated: 1:58 PM EDT, Jun 13, 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
7.211
7.268
7.160
7.165
15,605,921
-0.03(-0.43%)
Feb 25, 2010
7.020
7.227
6.953
7.196
9,589,162
+0.08(+1.09%)
Feb 24, 2010
6.969
7.118
6.933
7.118
8,459,779
+0.19(+2.68%)
Feb 23, 2010
7.000
7.056
6.902
6.933
8,250,004
-0.10(-1.47%)
Feb 22, 2010
7.067
7.118
7.010
7.036
6,593,566
-0.04(-0.51%)
Feb 19, 2010
7.067
7.113
6.958
7.072
8,724,696
-0.02(-0.22%)
Feb 18, 2010
6.881
7.149
6.881
7.087
10,063,549
+0.17(+2.38%)
Feb 17, 2010
6.876
7.000
6.824
6.922
8,577,472
+0.10(+1.44%)
Feb 16, 2010
6.613
6.840
6.644
6.824
8,571,187
+0.21(+3.20%)
Feb 12, 2010
6.515
6.613
6.613
6.613
9,253,052
+0.05(+0.71%)
Feb 11, 2010
6.592
6.628
6.468
6.566
9,727,544
-0.02(-0.24%)
Feb 10, 2010
6.618
6.706
6.448
6.582
6,647,733
-0.02(-0.31%)
Feb 09, 2010
6.577
6.649
6.476
6.602
19,396,218
-0.06(-0.85%)
Feb 08, 2010
6.680
6.762
6.489
6.659
12,576,291
-0.03(-0.46%)
Feb 05, 2010
6.530
6.804
6.515
6.690
23,511,748
+0.16(+2.45%)
Feb 04, 2010
6.484
6.659
6.443
6.530
26,103,868
+0.00(+0.00%)
Feb 03, 2010
6.690
6.742
6.468
6.530
11,587,035
-0.18(-2.69%)
Feb 02, 2010
6.680
6.752
6.582
6.711
10,779,473
+0.10(+1.44%)
Feb 01, 2010
6.561
6.670
6.528
6.615
8,698,235
+0.11(+1.62%)
Jan 29, 2010
6.546
6.623
6.427
6.510
14,254,986
+0.02(+0.24%)
Jan 28, 2010
6.700
6.700
6.396
6.494
11,928,209
-0.12(-1.87%)
Jan 27, 2010
6.628
6.654
6.458
6.618
14,717,309
-0.01(-0.08%)
Jan 26, 2010
6.695
6.757
6.597
6.623
12,062,211
-0.11(-1.61%)
Jan 25, 2010
6.850
6.850
6.602
6.731
11,964,053
+0.01(+0.08%)
Jan 22, 2010
6.850
6.979
6.685
6.726
17,746,640
-0.12(-1.73%)
Jan 21, 2010
7.051
7.093
6.835
6.845
18,162,026
-0.18(-2.50%)
Jan 20, 2010
7.041
7.051
6.912
7.020
14,895,568
-0.10(-1.45%)
Jan 19, 2010
6.896
7.149
6.876
7.123
15,774,153
+0.10(+1.40%)
Jan 15, 2010
7.160
7.025
7.025
7.025
15,266,789
-0.18(-2.51%)
Jan 14, 2010
7.278
7.319
7.116
7.206
11,250,111
-0.11(-1.55%)
Jan 13, 2010
7.077
7.423
7.056
7.319
15,172,512
+0.23(+3.28%)
Jan 12, 2010
7.093
7.252
7.051
7.087
19,094,606
-0.20(-2.76%)
Jan 11, 2010
7.252
7.309
7.160
7.289
10,994,880
+0.10(+1.44%)
Jan 08, 2010
7.247
7.314
7.108
7.185
10,928,194
-0.09(-1.28%)
Jan 07, 2010
7.005
7.294
7.005
7.278
13,427,477
+0.24(+3.37%)
Jan 06, 2010
7.010
7.098
6.969
7.041
11,953,012
+0.03(+0.44%)
Jan 05, 2010
7.005
7.077
6.917
7.010
11,624,546
-0.04(-0.51%)
Jan 04, 2010
7.025
7.160
6.995
7.046
12,143,267
+0.07(+0.96%)
Dec 31, 2009
7.211
6.979
6.979
6.979
10,190,590
-0.21(-2.87%)
Dec 30, 2009
7.113
7.185
7.005
7.185
6,127,986
+0.04(+0.58%)
Dec 29, 2009
7.258
7.335
7.103
7.144
5,637,367
-0.07(-0.93%)
Dec 28, 2009
7.252
7.330
7.149
7.211
5,269,860
+0.01(+0.07%)
Dec 24, 2009
7.113
7.216
7.025
7.206
3,977,346
+0.16(+2.27%)
Dec 23, 2009
6.953
7.160
6.891
7.046
8,619,804
+0.11(+1.64%)
Dec 22, 2009
6.726
6.938
6.726
6.933
7,758,163
+0.14(+2.05%)
Dec 21, 2009
6.685
6.798
6.618
6.793
11,191,396
+0.18(+2.65%)
Dec 18, 2009
6.504
6.618
6.427
6.618
13,413,383
+0.20(+3.05%)
Dec 17, 2009
6.401
6.499
6.355
6.422
7,913,644
-0.02(-0.24%)
Dec 16, 2009
6.360
6.510
6.345
6.437
12,232,035
-0.01(-0.16%)
Dec 15, 2009
6.365
6.484
6.345
6.448
15,948,392
-0.01(-0.16%)
Dec 14, 2009
6.396
6.497
6.396
6.458
19,167,138
+0.01(+0.16%)
Dec 11, 2009
6.401
6.458
6.308
6.448
17,058,430
+0.12(+1.96%)
Dec 10, 2009
6.448
6.468
6.283
6.324
19,261,582
-0.08(-1.21%)
Dec 09, 2009
6.541
6.541
6.386
6.401
26,867,072
-0.05(-0.80%)
Dec 08, 2009
6.391
6.546
6.308
6.453
68,177,168
-0.29(-4.36%)
Dec 07, 2009
7.000
7.113
6.690
6.747
18,155,842
-0.26(-3.75%)
Dec 04, 2009
6.726
7.036
6.726
7.010
30,013,490
+0.43(+6.50%)
Dec 03, 2009
6.422
6.793
6.422
6.582
18,605,300
-0.02(-0.31%)
Dec 02, 2009
6.324
6.639
6.257
6.602
14,591,031
+0.28(+4.49%)
Dec 01, 2009
6.412
6.448
6.257
6.319
13,989,765
-0.04(-0.57%)
Nov 30, 2009
6.143
6.370
6.102
6.355
15,139,962
+0.24(+3.97%)
Nov 27, 2009
6.066
6.257
6.066
6.112
6,406,196
-0.23(-3.58%)
Nov 25, 2009
6.221
6.370
6.221
6.339
7,847,942
+0.12(+1.91%)
Nov 24, 2009
6.422
6.422
6.190
6.221
10,472,534
-0.15(-2.43%)
Nov 23, 2009
6.443
6.597
6.339
6.376
11,013,691
-0.02(-0.32%)
Nov 20, 2009
6.381
6.437
6.298
6.396
9,699,474
-0.03(-0.40%)
Nov 19, 2009
6.489
6.489
6.329
6.422
13,669,818
-0.12(-1.89%)
Nov 18, 2009
6.499
6.577
6.443
6.546
15,125,220
+0.06(+0.95%)
Nov 17, 2009
6.587
6.706
6.484
6.484
11,746,479
-0.11(-1.72%)
Nov 16, 2009
6.474
6.716
6.474
6.597
15,844,185
+0.18(+2.73%)
Nov 13, 2009
6.520
6.623
6.360
6.422
16,212,729
-0.02(-0.24%)
Nov 12, 2009
6.566
6.608
6.427
6.437
8,642,312
-0.17(-2.50%)
Nov 11, 2009
6.566
6.644
6.437
6.602
11,545,367
+0.15(+2.40%)
Nov 10, 2009
6.602
6.602
6.329
6.448
10,736,469
-0.16(-2.42%)
Nov 09, 2009
6.293
6.613
6.205
6.608
19,438,442
+0.44(+7.20%)
Nov 06, 2009
6.112
6.252
6.087
6.164
14,813,440
+0.10(+1.70%)
Nov 05, 2009
6.365
6.386
5.953
6.061
31,468,976
-0.38(-5.85%)
Nov 04, 2009
6.783
6.855
6.422
6.437
20,749,472
-0.25(-3.78%)
Nov 03, 2009
6.489
6.711
6.391
6.690
15,642,839
+0.10(+1.49%)
Nov 02, 2009
6.453
6.716
6.345
6.592
16,115,490
+0.07(+1.11%)
Oct 30, 2009
6.566
6.706
6.303
6.520
25,311,344
-0.18(-2.62%)
Oct 29, 2009
6.412
6.726
6.365
6.695
14,550,338
+0.40(+6.39%)
Oct 28, 2009
6.530
6.731
6.267
6.293
22,100,036
-0.31(-4.69%)
Oct 27, 2009
7.015
7.048
6.551
6.602
21,964,580
-0.38(-5.40%)
Oct 26, 2009
7.082
7.325
6.943
6.979
12,011,486
-0.07(-0.95%)
Oct 23, 2009
7.165
7.175
6.989
7.046
13,841,832
-0.18(-2.50%)
Oct 22, 2009
7.015
7.227
6.958
7.227
20,823,086
+0.22(+3.09%)
Oct 21, 2009
6.685
7.263
6.685
7.010
21,853,628
+0.25(+3.66%)
Oct 20, 2009
6.700
6.819
6.690
6.762
9,403,378
-0.14(-2.09%)
Oct 19, 2009
6.809
6.958
6.804
6.907
11,531,207
+0.12(+1.75%)
Oct 16, 2009
6.891
6.958
6.744
6.788
10,349,729
-0.26(-3.66%)
Oct 15, 2009
6.891
7.051
6.819
7.046
13,430,234
+0.08(+1.11%)
Oct 14, 2009
6.649
7.010
6.639
6.969
19,031,544
+0.46(+7.05%)
Oct 13, 2009
6.551
6.577
6.360
6.510
12,315,461
-0.08(-1.17%)
Oct 12, 2009
6.520
6.649
6.499
6.587
8,898,301
+0.04(+0.55%)
Oct 09, 2009
6.453
6.551
6.319
6.551
11,858,260
+0.06(+0.95%)
Oct 08, 2009
6.355
6.541
6.345
6.489
10,268,210
+0.20(+3.11%)
Oct 07, 2009
6.278
6.376
6.123
6.293
11,373,904
-0.02(-0.33%)
Oct 06, 2009
6.314
6.448
6.185
6.314
17,821,726
+0.07(+1.16%)
Oct 05, 2009
6.138
6.303
6.087
6.241
11,083,816
+0.19(+3.15%)
Oct 02, 2009
6.030
6.311
5.953
6.051
18,810,308
-0.15(-2.41%)
Oct 01, 2009
6.670
6.721
6.185
6.200
21,023,544
-0.53(-7.82%)
Sep 30, 2009
6.881
6.948
6.618
6.726
24,074,752
-0.14(-2.10%)
Sep 29, 2009
7.123
7.129
6.829
6.871
12,093,612
-0.03(-0.45%)
Sep 28, 2009
6.762
7.103
6.742
6.902
14,748,704
+0.19(+2.76%)
Sep 25, 2009
6.654
6.917
6.541
6.716
15,511,239
+0.04(+0.54%)
Sep 24, 2009
7.154
7.299
6.670
6.680
20,560,610
-0.44(-6.16%)
Sep 23, 2009
7.706
7.742
7.118
7.118
18,160,210
-0.56(-7.32%)
Sep 22, 2009
7.526
7.706
7.423
7.681
17,324,598
+0.22(+2.97%)
Sep 21, 2009
7.613
7.701
7.433
7.459
16,770,215
-0.25(-3.21%)
Sep 18, 2009
7.902
7.975
7.626
7.706
34,024,220
-0.17(-2.10%)
Sep 17, 2009
7.634
8.186
7.593
7.871
36,726,640
+0.34(+4.45%)
Sep 16, 2009
7.350
7.892
7.325
7.536
38,253,036
+0.24(+3.25%)
Sep 15, 2009
6.907
7.340
6.721
7.299
45,664,940
+0.41(+5.99%)
Sep 14, 2009
6.618
6.886
6.561
6.886
19,495,202
+0.16(+2.38%)
Sep 11, 2009
6.706
6.850
6.587
6.726
18,418,494
+0.04(+0.54%)
Sep 10, 2009
6.510
6.706
6.381
6.690
12,860,992
+0.16(+2.45%)
Sep 09, 2009
6.345
6.572
6.252
6.530
15,701,408
+0.20(+3.18%)
Sep 08, 2009
6.143
6.329
6.118
6.329
15,906,381
+0.30(+4.96%)
Sep 04, 2009
5.932
6.030
5.772
6.030
8,734,329
+0.10(+1.74%)
Sep 03, 2009
5.885
5.932
5.679
5.927
14,306,330
+0.12(+2.04%)
Sep 02, 2009
6.061
6.061
5.793
5.808
19,980,870
-0.29(-4.82%)
Sep 01, 2009
6.448
6.479
6.071
6.102
20,189,808
-0.37(-5.74%)
Aug 31, 2009
6.458
6.515
6.293
6.474
22,468,312
-0.07(-1.10%)
Aug 28, 2009
6.345
6.572
6.308
6.546
16,060,740
+0.13(+2.09%)
Aug 27, 2009
6.406
6.474
6.221
6.412
19,818,462
-0.01(-0.16%)
Aug 26, 2009
6.324
6.443
6.159
6.422
15,397,118
+0.08(+1.30%)
Aug 25, 2009
5.989
6.437
5.984
6.339
17,207,208
+0.20(+3.19%)
Aug 24, 2009
6.272
6.360
6.128
6.143
13,923,785
-0.07(-1.16%)
Aug 21, 2009
6.118
6.288
5.937
6.216
18,854,680
+0.33(+5.61%)
Aug 20, 2009
5.473
5.911
5.473
5.885
12,004,668
+0.40(+7.34%)
Aug 19, 2009
5.452
5.530
5.401
5.483
9,990,481
-0.10(-1.76%)
Aug 18, 2009
5.385
5.664
5.385
5.581
10,337,608
+0.14(+2.48%)
Aug 17, 2009
5.488
5.581
5.365
5.446
13,379,757
-0.31(-5.39%)
Aug 14, 2009
5.803
5.849
5.581
5.757
12,971,658
-0.17(-2.79%)
Aug 13, 2009
6.030
6.087
5.870
5.922
12,947,592
-0.03(-0.52%)
Aug 12, 2009
5.818
6.107
5.782
5.953
12,949,589
+0.11(+1.94%)
Aug 11, 2009
5.999
6.061
5.818
5.839
14,653,878
-0.25(-4.07%)
Aug 10, 2009
6.174
6.278
5.968
6.087
15,837,326
-0.12(-1.91%)
Aug 07, 2009
5.937
6.453
5.834
6.205
18,982,078
+0.36(+6.18%)
Aug 06, 2009
5.901
6.143
5.772
5.844
24,087,986
-0.02(-0.26%)
Aug 05, 2009
5.395
5.860
5.385
5.860
28,120,416
+0.29(+5.28%)
Aug 04, 2009
5.184
5.720
5.101
5.566
30,656,610
+0.35(+6.73%)
Aug 03, 2009
5.127
5.225
5.101
5.215
18,716,988
+0.14(+2.74%)
Jul 31, 2009
4.890
5.143
4.802
5.076
16,925,706
+0.14(+2.82%)
Jul 30, 2009
4.756
5.065
4.689
4.936
21,951,634
+0.26(+5.51%)
Jul 29, 2009
4.648
4.740
4.606
4.678
12,900,246
-0.06(-1.31%)
Jul 28, 2009
4.823
4.823
4.715
4.740
11,170,730
-0.10(-2.03%)
Jul 27, 2009
4.797
4.905
4.730
4.838
14,414,926
+0.11(+2.40%)
Jul 24, 2009
4.668
4.761
4.488
4.725
1,236
+0.01(+0.11%)
Jul 23, 2009
4.550
4.813
4.446
4.720
24,579,152
+0.26(+5.90%)
Jul 22, 2009
4.348
4.560
4.312
4.457
9,033,108
+0.03(+0.58%)
Jul 21, 2009
4.467
4.513
4.317
4.431
12,673,476
-0.03(-0.69%)
Jul 20, 2009
4.271
4.493
4.271
4.462
20,110,646
+0.22(+5.23%)
Jul 17, 2009
4.735
4.740
4.209
4.240
25,679,136
-0.50(-10.56%)
Jul 16, 2009
4.776
4.787
4.622
4.740
12,477,532
-0.08(-1.71%)
Jul 15, 2009
4.617
4.931
4.565
4.823
22,083,468
+0.26(+5.77%)
Jul 14, 2009
4.524
4.596
4.405
4.560
15,270,769
-0.02(-0.45%)
Jul 13, 2009
4.436
4.596
4.426
4.580
21,578,460
+0.14(+3.14%)
Jul 10, 2009
4.359
4.467
4.209
4.441
16,533,375
+0.07(+1.53%)
Jul 09, 2009
4.642
4.673
4.359
4.374
22,499,628
-0.18(-3.96%)
Jul 08, 2009
4.807
4.854
4.426
4.555
30,048,322
-0.22(-4.64%)
Jul 07, 2009
5.045
5.045
4.751
4.776
15,691,576
-0.24(-4.73%)
Jul 06, 2009
4.668
5.014
4.668
5.014
17,693,154
+0.20(+4.07%)
Jul 02, 2009
5.184
5.184
4.818
4.818
13,502,742
-0.44(-8.43%)
Jul 01, 2009
5.215
5.303
5.117
5.261
7,872,110
+0.08(+1.49%)
Jun 30, 2009
5.132
5.189
5.019
5.184
10,121,414
+0.09(+1.72%)
Jun 29, 2009
5.158
5.230
4.978
5.096
11,833,449
-0.05(-0.90%)
Jun 26, 2009
5.122
5.189
5.019
5.143
14,631,979
+0.01(+0.10%)
Jun 25, 2009
4.962
5.138
4.952
5.138
11,135,865
+0.10(+2.05%)
Jun 24, 2009
4.905
5.086
4.818
5.034
14,021,166
+0.17(+3.39%)
Jun 23, 2009
4.813
4.967
4.751
4.869
13,691,498
+0.09(+1.83%)
Jun 22, 2009
5.127
5.169
4.751
4.782
20,212,820
-0.46(-8.85%)
Jun 19, 2009
5.230
5.272
5.138
5.246
17,670,374
+0.09(+1.70%)
Jun 18, 2009
5.199
5.199
4.993
5.158
12,570,735
+0.02(+0.40%)
Jun 17, 2009
5.292
5.349
5.096
5.138
13,902,675
-0.15(-2.92%)
Jun 16, 2009
5.401
5.548
5.236
5.292
15,156,617
-0.29(-5.22%)
Jun 15, 2009
5.808
5.808
5.292
5.584
19,267,852
-0.27(-4.63%)
Jun 12, 2009
5.757
5.891
5.659
5.855
11,605,844
+0.14(+2.53%)
Jun 11, 2009
5.870
5.958
5.674
5.710
13,139,504
-0.19(-3.23%)
Jun 10, 2009
6.185
6.267
5.736
5.901
19,285,558
-0.23(-3.70%)
Jun 09, 2009
6.283
6.360
6.056
6.128
12,713,459
-0.21(-3.26%)
Jun 08, 2009
6.355
6.443
6.210
6.334
11,400,541
-0.06(-0.97%)
Jun 05, 2009
6.582
6.695
6.303
6.396
14,230,171
-0.11(-1.74%)
Jun 04, 2009
6.308
6.551
6.213
6.510
19,375,494
+0.24(+3.78%)
Jun 03, 2009
6.231
6.314
6.159
6.272
9,726,652
+0.00(+0.00%)
Jun 02, 2009
6.262
6.468
6.221
6.272
17,488,572
-0.11(-1.78%)
Jun 01, 2009
6.112
6.587
5.984
6.386
22,763,700
+0.36(+5.90%)
May 29, 2009
5.994
6.035
5.762
6.030
18,657,416
+0.06(+1.04%)
May 28, 2009
6.009
6.066
5.772
5.968
19,811,956
+0.05(+0.87%)
May 27, 2009
6.164
6.164
5.875
5.916
25,967,502
-0.23(-3.69%)
May 26, 2009
5.643
6.190
5.545
6.143
28,312,672
+0.47(+8.27%)
May 22, 2009
5.844
5.942
5.648
5.674
13,993,346
-0.15(-2.57%)
May 21, 2009
5.674
5.932
5.524
5.824
20,591,322
+0.04(+0.62%)
May 20, 2009
5.824
6.087
5.736
5.787
24,328,726
+0.09(+1.54%)
May 19, 2009
5.782
5.885
5.581
5.700
18,684,888
-0.17(-2.90%)
May 18, 2009
5.313
5.932
5.246
5.870
24,226,524
+0.68(+13.12%)
May 15, 2009
5.452
5.519
5.086
5.189
18,328,638
-0.31(-5.72%)
May 14, 2009
5.153
5.597
5.086
5.504
21,516,800
+0.26(+4.92%)
May 13, 2009
5.622
5.622
5.184
5.246
19,157,772
-0.51(-8.79%)
May 12, 2009
5.958
6.020
5.597
5.751
19,518,974
-0.13(-2.19%)
May 11, 2009
5.947
6.066
5.839
5.880
21,651,618
-0.36(-5.71%)
May 08, 2009
5.855
6.334
5.705
6.236
33,839,260
+0.67(+12.10%)
May 07, 2009
6.360
6.360
5.535
5.563
24,711,022
-0.67(-10.79%)
May 06, 2009
6.092
6.298
5.891
6.236
24,120,782
+0.30(+5.04%)
May 05, 2009
6.308
6.370
5.839
5.937
21,070,232
-0.49(-7.62%)
May 04, 2009
6.009
6.427
6.009
6.427
29,788,708
+0.68(+11.75%)
May 01, 2009
6.164
6.185
5.653
5.751
23,068,584
-0.45(-7.24%)
Apr 30, 2009
5.999
6.376
5.922
6.200
34,281,744
+0.36(+6.09%)
Apr 29, 2009
5.648
6.076
0.8253
5.844
25,683,286
+0.27(+4.91%)
Apr 28, 2009
5.411
5.762
5.380
5.571
18,639,414
+0.02(+0.37%)
Apr 27, 2009
5.860
5.963
5.354
5.550
22,743,918
-0.47(-7.80%)
Apr 24, 2009
5.571
6.216
5.442
6.020
29,148,498
+0.46(+8.36%)
Apr 23, 2009
5.390
5.581
5.179
5.555
22,801,446
+0.24(+4.56%)
Apr 22, 2009
5.421
5.736
5.303
5.313
27,829,426
-0.37(-6.53%)
Apr 21, 2009
4.911
5.798
4.787
5.684
35,559,392
+0.58(+11.31%)
Apr 20, 2009
5.576
5.622
5.060
5.107
28,665,672
-0.61(-10.65%)
Apr 17, 2009
5.622
6.020
5.416
5.715
26,514,302
+0.09(+1.65%)
Apr 16, 2009
5.328
6.004
5.003
5.622
34,986,648
+0.36(+6.76%)
Apr 15, 2009
4.838
5.313
4.720
5.267
32,238,738
+0.59(+12.57%)
Apr 14, 2009
5.184
5.432
4.632
4.678
31,739,672
-0.57(-10.82%)
Apr 13, 2009
5.081
5.401
5.003
5.246
24,515,698
-0.06(-1.07%)
Apr 09, 2009
4.725
5.349
4.544
5.303
41,752,452
+0.69(+14.99%)
Apr 08, 2009
4.395
4.637
4.333
4.611
37,345,404
+0.20(+4.44%)
Apr 07, 2009
4.782
4.838
4.395
4.415
32,973,876
-0.40(-8.25%)
Apr 06, 2009
4.673
4.978
4.513
4.813
45,607,996
-0.04(-0.74%)
Apr 03, 2009
4.477
4.874
4.137
4.849
189,341,856
+0.99(+25.50%)
Apr 02, 2009
3.853
3.941
3.626
3.863
28,345,728
+0.14(+3.74%)
Apr 01, 2009
3.941
4.025
3.724
3.724
19,125,596
-0.21(-5.25%)
Mar 31, 2009
3.606
4.096
3.600
3.931
23,062,608
+0.34(+9.33%)
Mar 30, 2009
3.709
3.802
3.590
3.595
16,393,735
-0.57(-13.74%)
Mar 26, 2009
4.034
4.219
3.879
4.168
21,282,966
+0.22(+5.48%)
Mar 25, 2009
4.271
4.359
3.575
3.951
23,861,698
-0.14(-3.53%)
Mar 24, 2009
4.271
4.560
3.992
4.096
20,419,192
-0.27(-6.26%)
Mar 23, 2009
4.008
4.467
4.003
4.369
32,013,200
+0.60(+16.03%)
Mar 20, 2009
4.405
4.415
3.652
3.765
26,622,604
-0.56(-12.99%)
Mar 19, 2009
4.818
4.874
4.271
4.328
19,927,648
-0.37(-7.87%)
Mar 18, 2009
4.266
4.777
4.080
4.697
21,315,584
+0.37(+8.67%)
Mar 17, 2009
4.080
4.338
3.750
4.323
25,945,342
+0.24(+5.94%)
Mar 16, 2009
4.952
4.952
4.059
4.080
21,088,494
-0.66(-13.83%)
Mar 13, 2009
4.900
4.931
4.570
4.735
0
-0.13(-2.75%)
Mar 12, 2009
4.467
4.936
4.261
4.869
30,793,438
+0.43(+9.77%)
Mar 11, 2009
4.653
4.740
4.359
4.436
22,634,564
-0.20(-4.34%)
Mar 10, 2009
3.915
4.668
3.807
4.637
31,519,822
+0.80(+21.00%)
Mar 09, 2009
3.626
3.833
3.425
3.833
17,997,068
+0.22(+5.99%)
Mar 06, 2009
3.760
3.817
3.265
3.616
0
-0.10(-2.77%)
Mar 05, 2009
4.090
4.142
3.657
3.719
22,537,972
-0.54(-12.61%)
Mar 04, 2009
4.240
4.410
4.070
4.256
19,205,220
+0.11(+2.61%)
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.