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
Nacco Industries
(NY:
NC
)
31.90
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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
1.130
1.153
1.073
1.074
0
-0.07(-6.39%)
Feb 26, 2009
1.239
1.251
1.140
1.147
1,423,258
-0.09(-7.53%)
Feb 25, 2009
1.344
1.344
1.187
1.240
919,023
-0.10(-7.51%)
Feb 24, 2009
1.296
1.360
1.223
1.341
731,060
+0.12(+9.71%)
Feb 23, 2009
1.314
1.327
1.209
1.222
555,517
-0.07(-5.77%)
Feb 20, 2009
1.416
1.420
1.259
1.297
0
-0.14(-9.73%)
Feb 19, 2009
1.508
1.530
1.429
1.437
512,817
-0.06(-3.70%)
Feb 18, 2009
1.583
1.583
1.477
1.492
377,803
-0.06(-4.14%)
Feb 17, 2009
1.632
1.656
1.551
1.557
999,868
-0.13(-7.68%)
Feb 13, 2009
1.704
1.742
1.679
1.686
803,479
-0.02(-1.03%)
Feb 12, 2009
1.777
1.777
1.662
1.704
492,281
-0.08(-4.40%)
Feb 11, 2009
1.798
1.869
1.773
1.782
271,035
+0.00(+0.06%)
Feb 10, 2009
1.935
1.977
1.718
1.781
495,439
-0.17(-8.95%)
Feb 09, 2009
1.929
2.037
1.929
1.956
548,426
+0.01(+0.40%)
Feb 06, 2009
1.793
1.976
1.793
1.949
514,387
+0.16(+9.07%)
Feb 05, 2009
1.719
1.816
1.719
1.786
447,528
+0.07(+3.78%)
Feb 04, 2009
1.729
1.871
1.712
1.721
563,731
-0.00(-0.24%)
Feb 03, 2009
1.716
1.810
1.716
1.726
668,774
+0.02(+1.09%)
Feb 02, 2009
1.647
1.712
1.628
1.707
849,181
+0.06(+3.38%)
Jan 30, 2009
1.684
1.686
1.604
1.651
0
-0.01(-0.44%)
Jan 29, 2009
1.655
1.731
1.646
1.658
969,994
-0.01(-0.83%)
Jan 28, 2009
1.620
1.701
1.603
1.672
559,856
+0.09(+5.92%)
Jan 27, 2009
1.535
1.627
1.518
1.579
863,847
+0.05(+3.03%)
Jan 26, 2009
1.488
1.560
1.488
1.532
1,226,345
+0.04(+2.52%)
Jan 23, 2009
1.445
1.537
1.427
1.495
909,316
+0.00(+0.31%)
Jan 22, 2009
1.554
1.573
1.463
1.490
437,842
-0.09(-5.90%)
Jan 21, 2009
1.545
1.595
1.439
1.584
1,045,551
+0.04(+2.47%)
Jan 20, 2009
1.682
1.682
1.543
1.545
1,092,668
-0.16(-9.35%)
Jan 16, 2009
1.754
1.776
1.624
1.705
0
-0.03(-1.81%)
Jan 15, 2009
1.764
1.787
1.605
1.736
577,874
-0.02(-1.41%)
Jan 14, 2009
1.894
1.894
1.747
1.761
689,543
-0.15(-7.68%)
Jan 13, 2009
1.910
1.972
1.882
1.908
389,408
+0.00(+0.24%)
Jan 12, 2009
2.058
2.090
1.897
1.903
867,373
-0.15(-7.25%)
Jan 09, 2009
2.137
2.137
2.046
2.052
1,053,921
-0.07(-3.36%)
Jan 08, 2009
2.126
2.135
2.055
2.123
2,066,518
-0.00(-0.12%)
Jan 07, 2009
2.102
2.153
2.071
2.126
2,152,769
+0.01(+0.46%)
Jan 06, 2009
2.066
2.147
2.066
2.116
1,621,372
+0.05(+2.47%)
Jan 05, 2009
2.029
2.073
1.987
2.065
1,481,127
+0.05(+2.64%)
Jan 02, 2009
1.922
2.017
1.903
2.012
0
+0.08(+4.17%)
Jan 01, 2009
1.788
1.959
1.787
1.931
0
+0.00(+0.00%)
Dec 31, 2008
1.788
1.959
1.787
1.931
1,248,431
+0.16(+8.81%)
Dec 30, 2008
1.747
1.798
1.734
1.775
1,357,872
+0.04(+2.26%)
Dec 29, 2008
1.781
1.796
1.703
1.735
1,334,546
-0.04(-2.32%)
Dec 26, 2008
1.701
1.789
1.698
1.777
724,686
+0.08(+4.81%)
Dec 24, 2008
1.717
1.736
1.682
1.695
413,237
-0.00(-0.09%)
Dec 23, 2008
1.714
1.765
1.676
1.697
1,226,752
-0.01(-0.81%)
Dec 22, 2008
1.854
1.854
1.632
1.711
1,293,920
-0.13(-6.94%)
Dec 19, 2008
1.965
1.986
1.796
1.838
1,782,540
-0.03(-1.77%)
Dec 18, 2008
2.001
2.001
1.846
1.871
621,019
-0.12(-5.99%)
Dec 17, 2008
1.937
2.065
1.819
1.990
1,101,115
+0.11(+5.73%)
Dec 16, 2008
1.818
1.882
1.769
1.882
1,181,534
+0.10(+5.44%)
Dec 15, 2008
1.858
1.897
1.752
1.785
654,922
-0.05(-2.62%)
Dec 12, 2008
1.807
1.847
1.738
1.833
674,199
+0.01(+0.79%)
Dec 11, 2008
2.022
2.022
1.811
1.819
818,241
-0.17(-8.40%)
Dec 10, 2008
1.944
2.024
1.936
1.986
669,995
+0.05(+2.72%)
Dec 09, 2008
1.993
2.094
1.914
1.933
924,680
-0.11(-5.26%)
Dec 08, 2008
1.859
2.080
1.859
2.040
1,274,450
+0.20(+10.57%)
Dec 05, 2008
1.827
1.870
1.748
1.845
1,256,142
+0.04(+2.26%)
Dec 04, 2008
1.845
1.903
1.758
1.805
1,312,325
-0.05(-2.51%)
Dec 03, 2008
1.799
1.877
1.667
1.851
1,139,009
+0.10(+5.56%)
Dec 02, 2008
1.625
1.753
1.615
1.753
1,144,879
+0.16(+10.08%)
Dec 01, 2008
1.883
1.909
1.592
1.593
1,010,698
-0.29(-15.45%)
Nov 28, 2008
1.780
1.884
1.780
1.884
263,712
+0.08(+4.70%)
Nov 26, 2008
1.628
1.816
1.544
1.799
795,865
+0.11(+6.57%)
Nov 25, 2008
1.678
1.706
1.596
1.688
729,220
+0.06(+3.61%)
Nov 24, 2008
1.556
1.648
1.481
1.630
1,200,326
+0.14(+9.09%)
Nov 21, 2008
1.477
1.534
1.336
1.494
1,198,563
+0.05(+3.65%)
Nov 20, 2008
1.598
1.619
1.413
1.441
733,172
-0.19(-11.67%)
Nov 19, 2008
1.780
1.809
1.630
1.632
1,072,635
-0.15(-8.67%)
Nov 18, 2008
1.799
1.837
1.704
1.786
831,125
-0.01(-0.57%)
Nov 17, 2008
1.764
1.873
1.715
1.797
934,483
+0.01(+0.67%)
Nov 14, 2008
1.969
1.969
1.781
1.785
0
-0.26(-12.81%)
Nov 13, 2008
1.852
2.069
1.712
2.047
1,312,034
+0.12(+6.04%)
Nov 12, 2008
2.138
2.153
1.866
1.930
897,072
-0.24(-11.06%)
Nov 11, 2008
2.260
2.280
2.166
2.170
711,009
-0.11(-5.01%)
Nov 10, 2008
2.361
2.406
2.208
2.285
707,831
-0.02(-0.81%)
Nov 07, 2008
2.401
2.404
2.256
2.304
528,897
-0.05(-2.19%)
Nov 06, 2008
2.591
2.607
2.355
2.355
859,410
-0.25(-9.48%)
Nov 05, 2008
2.748
2.773
2.581
2.602
894,496
-0.18(-6.35%)
Nov 04, 2008
3.020
3.035
2.617
2.779
1,323,310
-0.42(-13.05%)
Nov 03, 2008
3.150
3.285
3.092
3.196
519,850
+0.02(+0.49%)
Oct 31, 2008
3.018
3.277
2.938
3.180
1,096,019
+0.16(+5.32%)
Oct 30, 2008
3.105
3.105
2.950
3.020
966,410
+0.06(+2.11%)
Oct 29, 2008
2.919
3.118
2.903
2.957
859,391
+0.03(+0.88%)
Oct 28, 2008
2.829
2.953
2.615
2.931
1,369,709
+0.16(+5.60%)
Oct 27, 2008
3.087
3.095
2.771
2.776
530,835
-0.37(-11.72%)
Oct 24, 2008
2.865
3.272
2.813
3.144
1,381,333
-0.07(-2.12%)
Oct 23, 2008
3.347
3.400
3.052
3.213
1,267,611
-0.14(-4.10%)
Oct 22, 2008
3.355
3.407
3.303
3.350
1,204,162
-0.09(-2.64%)
Oct 21, 2008
3.408
3.548
3.356
3.441
692,604
-0.01(-0.22%)
Oct 20, 2008
3.520
3.520
3.355
3.449
1,227,721
-0.03(-0.85%)
Oct 17, 2008
3.561
3.756
3.410
3.478
845,500
-0.24(-6.48%)
Oct 16, 2008
3.366
3.741
3.254
3.719
1,221,114
+0.36(+10.85%)
Oct 15, 2008
3.714
3.763
3.355
3.355
1,021,082
-0.77(-18.68%)
Oct 14, 2008
4.253
4.316
3.843
4.126
690,163
-0.04(-0.95%)
Oct 13, 2008
4.201
4.201
3.817
4.165
1,426,377
+0.31(+8.05%)
Oct 10, 2008
3.252
3.855
3.188
3.855
1,435,909
+0.60(+18.56%)
Oct 09, 2008
3.732
3.758
3.207
3.252
662,420
-0.48(-12.94%)
Oct 08, 2008
3.613
3.789
3.245
3.735
1,667,210
+0.05(+1.34%)
Oct 07, 2008
4.148
4.197
3.676
3.685
762,271
-0.42(-10.31%)
Oct 06, 2008
3.922
4.129
3.717
4.109
619,934
-0.07(-1.72%)
Oct 03, 2008
4.420
4.619
4.181
4.181
0
-0.19(-4.31%)
Oct 02, 2008
4.626
4.626
4.357
4.369
740,844
-0.31(-6.71%)
Oct 01, 2008
4.891
4.919
4.632
4.684
550,770
-0.20(-4.00%)
Sep 30, 2008
4.668
4.879
4.474
4.879
822,484
+0.25(+5.49%)
Sep 29, 2008
4.937
4.950
4.554
4.625
580,722
-0.41(-8.15%)
Sep 26, 2008
4.946
5.066
4.793
5.035
0
+0.02(+0.39%)
Sep 25, 2008
4.939
5.213
4.906
5.016
746,947
+0.08(+1.57%)
Sep 24, 2008
5.193
5.214
4.938
4.938
530,854
-0.26(-4.92%)
Sep 23, 2008
5.112
5.230
5.020
5.194
1,388,463
+0.12(+2.41%)
Sep 22, 2008
5.241
5.406
5.071
5.071
331,617
-0.17(-3.24%)
Sep 19, 2008
5.058
5.379
5.014
5.241
0
+0.32(+6.41%)
Sep 18, 2008
4.764
4.953
4.449
4.925
1,451,078
+0.19(+4.10%)
Sep 17, 2008
4.971
5.051
4.731
4.731
1,073,992
-0.31(-6.20%)
Sep 16, 2008
5.018
5.135
4.814
5.044
1,065,603
-0.01(-0.11%)
Sep 15, 2008
5.056
5.162
5.012
5.050
645,623
-0.19(-3.68%)
Sep 12, 2008
5.267
5.385
5.172
5.243
1,036,484
-0.03(-0.48%)
Sep 11, 2008
5.341
5.343
5.101
5.268
1,370,155
-0.14(-2.55%)
Sep 10, 2008
5.457
5.562
5.280
5.406
998,609
-0.03(-0.59%)
Sep 09, 2008
5.646
5.912
5.438
5.438
786,895
-0.21(-3.69%)
Sep 08, 2008
5.523
5.739
5.459
5.646
1,032,784
+0.17(+3.09%)
Sep 05, 2008
5.575
5.577
5.247
5.477
0
-0.19(-3.28%)
Sep 04, 2008
6.091
6.091
5.644
5.663
768,161
-0.47(-7.68%)
Sep 03, 2008
6.175
6.186
5.982
6.134
465,507
-0.05(-0.88%)
Sep 02, 2008
6.323
6.401
5.960
6.189
952,946
+0.12(+2.01%)
Aug 29, 2008
6.233
6.233
6.023
6.067
0
-0.17(-2.67%)
Aug 28, 2008
6.096
6.265
5.930
6.233
902,574
+0.16(+2.64%)
Aug 27, 2008
5.883
6.088
5.845
6.073
1,108,806
+0.18(+3.04%)
Aug 26, 2008
5.801
5.979
5.670
5.894
831,125
+0.12(+2.00%)
Aug 25, 2008
5.936
5.987
5.766
5.778
755,006
-0.23(-3.83%)
Aug 22, 2008
5.916
6.045
5.760
6.008
0
+0.12(+1.97%)
Aug 21, 2008
5.812
5.962
5.761
5.892
484,183
+0.03(+0.55%)
Aug 20, 2008
5.846
5.940
5.751
5.860
306,102
+0.03(+0.56%)
Aug 19, 2008
6.031
6.031
5.781
5.828
305,656
-0.20(-3.37%)
Aug 18, 2008
6.091
6.091
5.857
6.031
288,297
-0.01(-0.11%)
Aug 15, 2008
6.077
6.478
5.817
6.038
0
+0.10(+1.71%)
Aug 14, 2008
5.593
5.987
5.593
5.936
364,455
+0.34(+6.03%)
Aug 13, 2008
5.658
5.708
5.505
5.598
602,459
-0.01(-0.27%)
Aug 12, 2008
5.780
5.805
5.527
5.613
537,422
-0.17(-2.88%)
Aug 11, 2008
5.162
5.808
5.162
5.780
641,961
+0.40(+7.52%)
Aug 08, 2008
5.158
5.409
4.855
5.376
1,708,340
-0.02(-0.39%)
Aug 07, 2008
5.471
5.520
5.339
5.397
437,803
-0.12(-2.10%)
Aug 06, 2008
5.417
5.568
5.349
5.513
531,474
+0.10(+1.76%)
Aug 05, 2008
5.228
5.429
5.196
5.417
504,119
+0.23(+4.52%)
Aug 04, 2008
5.149
5.307
4.989
5.183
515,336
+0.03(+0.66%)
Aug 01, 2008
5.255
5.319
5.100
5.149
562,278
-0.06(-1.24%)
Jul 31, 2008
5.335
5.425
5.198
5.213
385,979
-0.12(-2.27%)
Jul 30, 2008
5.262
5.418
5.190
5.335
648,897
+0.10(+1.96%)
Jul 29, 2008
5.232
5.258
5.149
5.232
668,213
+0.06(+1.19%)
Jul 28, 2008
5.087
5.194
4.975
5.170
878,454
+0.03(+0.49%)
Jul 25, 2008
4.929
5.148
4.864
5.145
557,473
+0.29(+5.91%)
Jul 24, 2008
5.049
5.101
4.803
4.858
589,905
-0.19(-3.78%)
Jul 23, 2008
4.865
5.174
4.865
5.049
738,442
+0.27(+5.71%)
Jul 22, 2008
4.376
4.838
4.351
4.777
975,264
+0.42(+9.57%)
Jul 21, 2008
4.302
4.361
4.239
4.360
365,172
+0.10(+2.29%)
Jul 18, 2008
4.201
4.278
4.132
4.262
925,881
+0.06(+1.45%)
Jul 17, 2008
4.387
4.396
4.129
4.201
1,408,611
-0.24(-5.48%)
Jul 16, 2008
4.250
4.445
4.250
4.445
397,157
+0.21(+5.00%)
Jul 15, 2008
4.207
4.274
4.079
4.233
689,698
+0.00(+0.06%)
Jul 14, 2008
4.142
4.239
4.142
4.231
760,140
+0.11(+2.63%)
Jul 11, 2008
3.956
4.232
3.869
4.122
478,526
+0.16(+4.13%)
Jul 10, 2008
4.081
4.081
3.794
3.958
707,754
-0.01(-0.21%)
Jul 09, 2008
4.082
4.226
3.948
3.967
456,576
-0.10(-2.50%)
Jul 08, 2008
3.933
4.070
3.907
4.068
981,483
+0.13(+3.41%)
Jul 07, 2008
3.882
4.021
3.817
3.934
996,517
+0.07(+1.75%)
Jul 04, 2008
3.848
3.923
3.635
3.867
557,183
+0.00(+0.00%)
Jul 03, 2008
3.848
3.923
3.635
3.867
557,183
+0.08(+2.17%)
Jul 02, 2008
3.872
3.893
3.694
3.785
1,294,153
-0.11(-2.71%)
Jul 01, 2008
3.838
3.922
3.777
3.890
573,185
+0.05(+1.36%)
Jun 30, 2008
3.910
3.910
3.833
3.838
708,994
-0.06(-1.47%)
Jun 27, 2008
4.039
4.099
3.872
3.895
1,267,378
-0.13(-3.26%)
Jun 26, 2008
4.080
4.243
3.947
4.026
691,577
-0.10(-2.38%)
Jun 25, 2008
4.155
4.159
3.971
4.124
645,487
-0.01(-0.27%)
Jun 24, 2008
4.152
4.178
4.104
4.136
741,076
-0.02(-0.39%)
Jun 23, 2008
4.233
4.233
4.117
4.152
563,712
-0.06(-1.36%)
Jun 20, 2008
4.254
4.270
4.046
4.209
800,534
-0.08(-1.85%)
Jun 19, 2008
4.297
4.353
4.159
4.288
571,577
-0.01(-0.25%)
Jun 18, 2008
4.427
4.427
4.286
4.299
516,711
-0.15(-3.35%)
Jun 17, 2008
4.429
4.514
4.389
4.448
522,911
+0.03(+0.62%)
Jun 16, 2008
4.372
4.491
4.372
4.421
625,571
+0.05(+1.11%)
Jun 13, 2008
4.297
4.419
4.270
4.372
770,331
+0.12(+2.77%)
Jun 12, 2008
4.145
4.276
4.145
4.255
749,136
+0.12(+2.83%)
Jun 11, 2008
4.265
4.265
4.119
4.138
420,231
-0.13(-3.04%)
Jun 10, 2008
4.154
4.304
4.110
4.267
461,090
+0.07(+1.76%)
Jun 09, 2008
4.227
4.259
4.114
4.193
528,897
-0.03(-0.82%)
Jun 06, 2008
4.502
4.502
4.209
4.228
491,448
-0.30(-6.60%)
Jun 05, 2008
4.491
4.620
4.478
4.527
843,563
+0.04(+0.93%)
Jun 04, 2008
4.491
4.550
4.293
4.485
487,825
-0.00(-0.01%)
Jun 03, 2008
4.509
4.558
4.295
4.486
564,545
-0.01(-0.21%)
Jun 02, 2008
4.504
4.536
4.448
4.495
1,088,095
+0.01(+0.25%)
May 30, 2008
4.454
4.575
4.425
4.483
843,311
+0.05(+1.05%)
May 29, 2008
4.412
4.513
4.405
4.437
1,022,380
-0.01(-0.28%)
May 28, 2008
4.362
4.456
4.326
4.449
601,141
+0.11(+2.61%)
May 27, 2008
4.231
4.352
4.187
4.336
1,937,509
+0.11(+2.65%)
May 26, 2008
4.142
4.253
4.142
4.224
0
+0.00(+0.00%)
May 23, 2008
4.142
4.253
4.142
4.224
1,739,744
+0.07(+1.69%)
May 22, 2008
4.181
4.257
4.129
4.154
2,249,927
-0.05(-1.13%)
May 21, 2008
4.290
4.314
4.167
4.202
1,050,821
-0.06(-1.42%)
May 20, 2008
4.321
4.344
4.190
4.262
518,416
-0.06(-1.43%)
May 19, 2008
4.329
4.406
4.295
4.324
773,663
-0.02(-0.51%)
May 16, 2008
4.388
4.388
4.193
4.346
661,877
+0.00(+0.01%)
May 15, 2008
4.336
4.362
4.291
4.346
561,212
-0.01(-0.18%)
May 14, 2008
4.336
4.392
4.290
4.353
815,587
+0.00(+0.09%)
May 13, 2008
4.202
4.349
4.160
4.349
502,937
+0.14(+3.22%)
May 12, 2008
4.224
4.226
4.132
4.213
1,009,904
+0.01(+0.16%)
May 09, 2008
4.328
4.328
4.181
4.207
191,294
-0.13(-3.08%)
May 08, 2008
4.340
4.378
4.197
4.340
1,017,769
+0.04(+0.82%)
May 07, 2008
4.394
4.431
4.245
4.305
633,205
-0.10(-2.30%)
May 06, 2008
4.550
4.550
4.334
4.407
883,046
-0.17(-3.79%)
May 05, 2008
4.730
4.730
4.431
4.580
908,212
-0.17(-3.55%)
May 02, 2008
4.841
4.934
4.702
4.749
706,282
-0.05(-0.98%)
May 01, 2008
4.603
4.841
4.439
4.796
813,437
+0.16(+3.35%)
Apr 30, 2008
4.604
4.827
4.582
4.640
520,567
+0.04(+0.80%)
Apr 29, 2008
4.747
4.747
4.527
4.604
1,055,839
-0.14(-2.91%)
Apr 28, 2008
4.542
4.800
4.542
4.742
424,861
+0.18(+4.00%)
Apr 25, 2008
4.644
4.737
4.455
4.559
956,646
-0.09(-1.83%)
Apr 24, 2008
4.512
4.697
4.371
4.644
493,541
+0.17(+3.81%)
Apr 23, 2008
4.612
4.612
4.372
4.474
522,543
-0.08(-1.77%)
Apr 22, 2008
4.823
4.840
4.368
4.555
882,077
-0.25(-5.19%)
Apr 21, 2008
4.723
4.839
4.713
4.804
454,890
+0.05(+1.14%)
Apr 18, 2008
4.624
4.800
4.624
4.750
397,157
+0.22(+4.83%)
Apr 17, 2008
4.675
4.680
4.506
4.531
368,097
-0.16(-3.32%)
Apr 16, 2008
4.449
4.687
4.449
4.686
690,899
+0.29(+6.57%)
Apr 15, 2008
4.342
4.404
4.297
4.397
546,334
+0.08(+1.96%)
Apr 14, 2008
4.218
4.384
4.218
4.313
458,281
+0.10(+2.41%)
Apr 11, 2008
4.357
4.452
4.162
4.211
672,262
-0.17(-3.91%)
Apr 10, 2008
4.218
4.504
4.205
4.382
927,992
+0.17(+4.08%)
Apr 09, 2008
4.391
4.402
4.170
4.210
542,459
-0.16(-3.56%)
Apr 08, 2008
4.373
4.487
4.336
4.366
531,803
-0.01(-0.34%)
Apr 07, 2008
4.400
4.424
4.341
4.381
466,902
+0.01(+0.21%)
Apr 04, 2008
4.290
4.416
4.235
4.371
631,577
+0.10(+2.29%)
Apr 03, 2008
4.336
4.428
4.260
4.273
678,074
-0.08(-1.85%)
Apr 02, 2008
4.278
4.437
4.253
4.354
1,315,463
+0.10(+2.39%)
Apr 01, 2008
4.106
4.336
4.106
4.252
1,050,046
+0.07(+1.78%)
Mar 31, 2008
3.962
4.211
3.962
4.178
1,026,798
+0.23(+5.83%)
Mar 28, 2008
4.053
4.067
3.923
3.948
587,018
-0.10(-2.49%)
Mar 27, 2008
4.082
4.099
3.874
4.048
804,002
-0.02(-0.43%)
Mar 26, 2008
3.877
4.076
3.839
4.066
926,055
+0.18(+4.57%)
Mar 25, 2008
3.858
3.972
3.846
3.888
540,522
+0.03(+0.88%)
Mar 24, 2008
3.677
3.917
3.677
3.854
666,411
+0.19(+5.05%)
Mar 21, 2008
3.795
3.855
3.599
3.669
2,067,060
+0.00(+0.00%)
Mar 20, 2008
3.795
3.855
3.599
3.669
2,067,060
-0.04(-1.10%)
Mar 19, 2008
3.749
3.820
3.673
3.710
959,184
-0.04(-1.06%)
Mar 18, 2008
3.802
3.886
3.702
3.749
1,143,039
+0.03(+0.71%)
Mar 17, 2008
3.639
3.782
3.553
3.723
950,660
-0.01(-0.40%)
Mar 14, 2008
3.871
3.871
3.641
3.738
939,713
-0.12(-3.05%)
Mar 13, 2008
3.683
3.907
3.613
3.856
1,160,475
+0.12(+3.09%)
Mar 12, 2008
3.756
3.820
3.721
3.740
1,067,869
-0.04(-1.15%)
Mar 11, 2008
3.696
3.861
3.665
3.784
1,236,516
+0.17(+4.77%)
Mar 10, 2008
3.822
3.876
3.611
3.611
621,890
-0.21(-5.57%)
Mar 07, 2008
3.768
3.853
3.679
3.824
830,834
-0.00(-0.01%)
Mar 06, 2008
3.974
3.994
3.796
3.825
852,436
-0.17(-4.26%)
Mar 05, 2008
4.026
4.051
3.937
3.995
742,006
+0.02(+0.57%)
Mar 04, 2008
4.042
4.107
3.814
3.972
1,251,531
-0.13(-3.26%)
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.