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
Addus Homecare Corp
(NQ:
ADUS
)
114.81
+3.08 (+2.76%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 28, 2011
4.490
4.508
4.400
4.490
17,390
+0.05(+1.13%)
Feb 25, 2011
4.370
4.500
4.370
4.440
21,133
+0.11(+2.54%)
Feb 24, 2011
4.450
4.450
4.320
4.330
15,266
-0.17(-3.78%)
Feb 23, 2011
4.150
4.500
4.000
4.500
87,914
+0.35(+8.43%)
Feb 22, 2011
4.440
4.454
4.100
4.150
48,677
-0.25(-5.68%)
Feb 18, 2011
4.600
4.600
4.400
4.400
41,477
-0.14(-3.08%)
Feb 17, 2011
4.740
4.750
4.400
4.540
34,409
-0.27(-5.61%)
Feb 16, 2011
4.830
4.830
4.810
4.810
2,423
+0.01(+0.21%)
Feb 15, 2011
4.830
4.860
4.710
4.800
3,490
+0.02(+0.42%)
Feb 14, 2011
4.880
4.950
4.750
4.780
11,520
-0.13(-2.65%)
Feb 11, 2011
4.780
4.950
4.710
4.910
24,512
+0.13(+2.72%)
Feb 10, 2011
4.650
4.780
4.580
4.780
13,811
+0.12(+2.58%)
Feb 09, 2011
4.570
4.680
4.570
4.660
14,982
+0.05(+1.08%)
Feb 08, 2011
4.460
4.690
4.450
4.610
25,300
+0.11(+2.44%)
Feb 07, 2011
4.390
4.520
4.390
4.500
11,306
+0.11(+2.51%)
Feb 04, 2011
4.460
4.460
4.260
4.390
16,340
-0.15(-3.30%)
Feb 03, 2011
4.460
4.580
4.440
4.540
4,995
-0.11(-2.37%)
Feb 02, 2011
4.590
4.650
4.460
4.650
13,338
+0.07(+1.53%)
Feb 01, 2011
4.560
4.660
4.560
4.580
21,667
-0.05(-1.08%)
Jan 31, 2011
4.660
4.750
4.446
4.630
24,842
+0.03(+0.65%)
Jan 28, 2011
4.760
4.760
4.580
4.600
24,510
-0.17(-3.56%)
Jan 27, 2011
4.700
4.770
4.585
4.770
34,569
+0.09(+1.92%)
Jan 26, 2011
4.660
4.730
4.550
4.680
7,632
+0.07(+1.52%)
Jan 25, 2011
4.440
4.610
4.400
4.610
33,268
+0.13(+2.90%)
Jan 24, 2011
4.489
4.620
4.400
4.480
16,942
+0.04(+0.90%)
Jan 21, 2011
4.360
4.480
4.340
4.440
46,800
+0.01(+0.23%)
Jan 20, 2011
4.430
4.480
4.310
4.430
9,727
-0.10(-2.21%)
Jan 19, 2011
4.730
4.730
4.447
4.530
34,656
-0.24(-5.03%)
Jan 18, 2011
4.710
4.800
4.520
4.770
12,450
+0.01(+0.21%)
Jan 14, 2011
4.740
4.760
4.510
4.760
55,612
+0.04(+0.85%)
Jan 13, 2011
4.730
4.760
4.700
4.720
17,732
+0.03(+0.64%)
Jan 12, 2011
4.710
4.830
4.630
4.690
36,279
+0.08(+1.74%)
Jan 11, 2011
4.830
4.830
4.539
4.610
21,372
-0.22(-4.55%)
Jan 10, 2011
4.970
5.030
4.791
4.830
44,722
-0.06(-1.23%)
Jan 07, 2011
4.810
4.890
4.760
4.890
47,658
+0.13(+2.73%)
Jan 06, 2011
4.750
4.860
4.700
4.760
54,325
+0.02(+0.42%)
Jan 05, 2011
4.680
4.780
4.600
4.740
77,270
+0.09(+1.94%)
Jan 04, 2011
4.250
4.800
4.220
4.650
69,068
+0.40(+9.41%)
Jan 03, 2011
4.190
4.250
4.161
4.250
6,362
+0.15(+3.66%)
Dec 31, 2010
4.150
4.165
4.080
4.100
30,562
-0.10(-2.38%)
Dec 30, 2010
4.080
4.200
4.080
4.200
25,023
+0.14(+3.45%)
Dec 29, 2010
4.220
4.220
4.060
4.060
52,569
-0.16(-3.79%)
Dec 28, 2010
4.150
4.220
4.060
4.220
40,032
+0.02(+0.48%)
Dec 27, 2010
4.180
4.240
4.050
4.200
23,129
+0.06(+1.45%)
Dec 23, 2010
4.090
4.190
4.050
4.140
53,771
+0.09(+2.22%)
Dec 22, 2010
4.170
4.170
4.000
4.050
30,507
-0.12(-2.88%)
Dec 21, 2010
4.150
4.280
4.050
4.170
32,171
-0.01(-0.24%)
Dec 20, 2010
4.410
4.430
4.100
4.180
20,658
-0.21(-4.78%)
Dec 17, 2010
4.580
4.600
4.320
4.390
22,499
-0.13(-2.88%)
Dec 16, 2010
4.220
4.630
4.220
4.520
113,394
+0.35(+8.39%)
Dec 15, 2010
4.070
4.300
4.070
4.170
31,279
+0.12(+2.96%)
Dec 14, 2010
4.050
4.170
4.000
4.050
30,682
+0.00(+0.00%)
Dec 13, 2010
3.850
4.090
3.850
4.050
19,722
+0.22(+5.63%)
Dec 10, 2010
3.770
3.874
3.720
3.834
16,750
-0.03(-0.67%)
Dec 09, 2010
3.990
3.990
3.800
3.860
49,502
-0.08(-2.03%)
Dec 08, 2010
4.000
4.040
3.911
3.940
11,978
-0.08(-1.99%)
Dec 07, 2010
4.200
4.200
3.950
4.020
11,424
-0.18(-4.29%)
Dec 06, 2010
3.940
4.240
3.820
4.200
31,662
+0.25(+6.33%)
Dec 03, 2010
4.136
4.136
3.910
3.950
15,074
-0.07(-1.74%)
Dec 02, 2010
4.090
4.090
4.020
4.020
5,225
-0.07(-1.71%)
Dec 01, 2010
4.100
4.130
4.080
4.090
90,300
-0.06(-1.45%)
Nov 30, 2010
4.100
4.300
4.030
4.150
61,845
+0.09(+2.22%)
Nov 29, 2010
4.110
4.210
4.020
4.060
17,566
-0.08(-1.93%)
Nov 26, 2010
4.120
4.170
4.120
4.140
8,200
+0.02(+0.49%)
Nov 24, 2010
4.060
4.120
4.120
4.120
2,050
+0.01(+0.24%)
Nov 23, 2010
4.150
4.150
4.100
4.110
11,360
-0.04(-0.96%)
Nov 22, 2010
4.260
4.260
4.150
4.150
6,610
-0.08(-1.89%)
Nov 19, 2010
4.170
4.250
4.150
4.230
14,760
+0.02(+0.48%)
Nov 18, 2010
4.000
4.220
3.910
4.210
48,477
+0.16(+3.90%)
Nov 17, 2010
4.021
4.052
4.000
4.052
2,600
-0.04(-0.93%)
Nov 16, 2010
3.920
4.100
3.820
4.090
34,786
+0.15(+3.81%)
Nov 15, 2010
3.860
4.160
3.860
3.940
9,540
+0.05(+1.29%)
Nov 12, 2010
3.880
3.980
3.800
3.890
18,410
+0.04(+1.04%)
Nov 11, 2010
3.880
4.000
3.800
3.850
23,076
-0.04(-1.03%)
Nov 10, 2010
4.000
4.000
3.750
3.890
32,891
-0.10(-2.51%)
Nov 09, 2010
4.130
4.240
3.980
3.990
34,530
-0.05(-1.24%)
Nov 08, 2010
3.980
4.240
3.980
4.040
54,425
+0.04(+1.00%)
Nov 05, 2010
3.660
4.090
3.660
4.000
137,818
+0.60(+17.65%)
Nov 04, 2010
3.290
3.400
3.150
3.400
63,801
+0.25(+7.94%)
Nov 03, 2010
3.050
3.200
3.020
3.150
42,347
+0.09(+2.94%)
Nov 02, 2010
2.860
3.110
2.860
3.060
247,236
+0.18(+6.25%)
Nov 01, 2010
3.020
3.030
2.800
2.880
95,546
-0.16(-5.26%)
Oct 29, 2010
3.020
3.120
2.990
3.040
142,148
+0.01(+0.33%)
Oct 28, 2010
3.050
3.060
2.920
3.030
149,647
-0.01(-0.33%)
Oct 27, 2010
3.100
3.100
3.040
3.040
44,236
-0.21(-6.46%)
Oct 25, 2010
3.320
3.400
3.240
3.250
60,668
-0.04(-1.22%)
Oct 22, 2010
3.520
3.520
3.230
3.290
177,787
-0.25(-7.06%)
Oct 21, 2010
3.590
3.640
3.500
3.540
122,415
-0.08(-2.21%)
Oct 20, 2010
3.630
3.700
3.580
3.620
146,119
-0.06(-1.63%)
Oct 19, 2010
3.780
3.780
3.640
3.680
28,056
-0.10(-2.65%)
Oct 18, 2010
3.640
3.800
3.570
3.780
29,322
+0.13(+3.56%)
Oct 15, 2010
3.700
3.700
3.620
3.650
25,650
-0.10(-2.67%)
Oct 14, 2010
3.650
3.810
3.550
3.750
32,984
+0.08(+2.18%)
Oct 13, 2010
3.820
3.820
3.550
3.670
81,640
-0.12(-3.17%)
Oct 12, 2010
3.750
3.950
3.750
3.790
36,740
+0.04(+1.07%)
Oct 11, 2010
3.910
3.910
3.750
3.750
34,800
-0.13(-3.35%)
Oct 08, 2010
4.020
4.020
3.850
3.880
51,847
-0.14(-3.55%)
Oct 07, 2010
4.020
4.030
3.920
4.023
18,570
+0.06(+1.59%)
Oct 06, 2010
3.930
3.990
3.920
3.960
19,810
+0.11(+2.86%)
Oct 05, 2010
3.800
4.000
3.800
3.850
13,312
+0.04(+1.02%)
Oct 04, 2010
3.800
3.970
3.690
3.811
33,475
+0.01(+0.29%)
Oct 01, 2010
3.970
4.010
3.650
3.800
81,978
-0.17(-4.28%)
Sep 30, 2010
4.000
4.000
3.750
3.970
87,077
-0.01(-0.25%)
Sep 29, 2010
4.000
4.050
3.980
3.980
72,600
-0.02(-0.50%)
Sep 28, 2010
4.050
4.185
3.970
4.000
71,883
+0.01(+0.25%)
Sep 27, 2010
4.380
4.380
3.980
3.990
61,070
-0.38(-8.70%)
Sep 24, 2010
4.350
4.620
4.350
4.370
23,001
-0.08(-1.80%)
Sep 23, 2010
4.500
4.500
4.450
4.450
2,200
+0.01(+0.23%)
Sep 22, 2010
4.610
4.650
4.419
4.440
27,224
-0.22(-4.72%)
Sep 21, 2010
4.620
4.740
4.620
4.660
6,700
-0.03(-0.64%)
Sep 20, 2010
4.760
4.760
4.650
4.690
46,222
-0.11(-2.29%)
Sep 17, 2010
4.750
4.800
4.747
4.800
5,317
+0.00(+0.00%)
Sep 15, 2010
4.840
4.850
4.730
4.800
67,230
+0.06(+1.27%)
Sep 14, 2010
4.780
4.780
4.650
4.740
16,346
-0.01(-0.21%)
Sep 13, 2010
4.600
4.750
4.600
4.750
40,917
+0.15(+3.26%)
Sep 10, 2010
4.680
5.000
4.470
4.600
43,862
-0.08(-1.71%)
Sep 09, 2010
4.640
4.680
4.610
4.680
1,500
-0.07(-1.47%)
Sep 08, 2010
4.460
4.750
4.460
4.750
7,224
+0.08(+1.71%)
Sep 07, 2010
4.590
4.670
4.260
4.670
4,357
+0.07(+1.52%)
Sep 03, 2010
4.700
4.880
4.500
4.600
20,395
-0.10(-2.13%)
Sep 02, 2010
4.860
4.900
4.700
4.700
16,530
-0.35(-6.93%)
Sep 01, 2010
5.220
5.220
4.860
5.050
11,214
-0.17(-3.26%)
Aug 31, 2010
4.970
5.230
4.970
5.220
6,786
+0.21(+4.19%)
Aug 30, 2010
5.080
5.120
4.770
5.010
5,710
-0.12(-2.34%)
Aug 27, 2010
5.090
5.130
4.858
5.130
4,170
+0.38(+8.00%)
Aug 26, 2010
5.060
5.060
4.698
4.750
3,200
-0.30(-5.94%)
Aug 25, 2010
4.980
5.050
4.820
5.050
2,338
-0.04(-0.79%)
Aug 24, 2010
4.840
5.140
4.840
5.090
2,300
-0.01(-0.20%)
Aug 23, 2010
4.930
5.160
4.930
5.100
1,004
+0.16(+3.24%)
Aug 20, 2010
5.100
5.120
4.730
4.940
6,550
-0.28(-5.36%)
Aug 19, 2010
4.870
5.220
4.870
5.220
1,600
+0.15(+2.96%)
Aug 18, 2010
5.050
5.070
4.870
5.070
731
+0.06(+1.20%)
Aug 17, 2010
4.970
5.100
4.970
5.010
3,975
-0.02(-0.40%)
Aug 16, 2010
4.630
5.030
4.630
5.030
2,352
+0.39(+8.41%)
Aug 13, 2010
4.740
5.140
4.640
4.640
5,117
-0.07(-1.49%)
Aug 12, 2010
4.795
4.980
4.580
4.710
14,880
-0.05(-1.05%)
Aug 11, 2010
4.760
4.760
4.760
4.760
300
-0.24(-4.70%)
Aug 10, 2010
4.980
5.035
4.860
4.995
3,750
+0.01(+0.30%)
Aug 09, 2010
5.280
5.280
4.910
4.980
10,335
-0.29(-5.50%)
Aug 06, 2010
5.270
5.270
5.270
5.270
100
-0.07(-1.31%)
Aug 05, 2010
5.220
5.440
5.220
5.340
2,640
+0.04(+0.76%)
Aug 04, 2010
5.250
5.300
5.090
5.300
3,814
-0.07(-1.21%)
Aug 03, 2010
5.090
5.459
5.070
5.365
6,700
-0.08(-1.56%)
Aug 02, 2010
5.300
5.500
5.260
5.450
15,447
+0.17(+3.22%)
Jul 30, 2010
5.390
5.490
5.280
5.280
6,034
-0.05(-0.94%)
Jul 29, 2010
5.290
5.456
5.030
5.330
9,114
+0.05(+0.95%)
Jul 28, 2010
5.200
5.570
4.992
5.280
18,092
+0.08(+1.54%)
Jul 27, 2010
4.690
5.390
4.690
5.200
22,320
+0.59(+12.80%)
Jul 26, 2010
5.000
5.000
4.450
4.610
56,074
-0.34(-6.87%)
Jul 23, 2010
5.000
5.000
4.950
4.950
400
+0.08(+1.64%)
Jul 22, 2010
5.010
5.035
4.850
4.870
6,616
-0.07(-1.42%)
Jul 21, 2010
5.000
5.130
4.850
4.940
7,572
-0.20(-3.89%)
Jul 20, 2010
5.380
5.380
5.060
5.140
3,850
-0.26(-4.81%)
Jul 19, 2010
5.480
5.480
5.400
5.400
900
+0.08(+1.50%)
Jul 15, 2010
5.100
5.320
5.320
5.320
2,300
+0.12(+2.31%)
Jul 14, 2010
5.180
5.250
5.151
5.200
3,345
-0.07(-1.33%)
Jul 13, 2010
5.590
5.590
5.200
5.270
650
+0.10(+1.93%)
Jul 12, 2010
5.230
5.240
5.010
5.170
2,493
+0.04(+0.78%)
Jul 09, 2010
5.100
5.130
5.100
5.130
1,300
-0.07(-1.35%)
Jul 08, 2010
5.390
5.400
5.060
5.200
24,004
-0.10(-1.89%)
Jul 07, 2010
5.570
5.570
5.260
5.300
22,165
-0.26(-4.69%)
Jul 06, 2010
5.580
5.750
5.550
5.561
5,670
-0.18(-3.12%)
Jul 02, 2010
5.630
5.740
5.510
5.740
3,850
-0.01(-0.17%)
Jul 01, 2010
5.750
5.885
5.610
5.750
11,102
-0.23(-3.81%)
Jun 30, 2010
5.930
6.050
5.690
5.978
6,968
-0.02(-0.37%)
Jun 29, 2010
6.000
6.010
6.000
6.000
10,698
+0.08(+1.35%)
Jun 25, 2010
5.832
5.920
5.630
5.920
11,546
+0.07(+1.20%)
Jun 24, 2010
5.500
5.850
5.500
5.850
17,215
+0.24(+4.28%)
Jun 23, 2010
5.660
5.810
5.570
5.610
5,750
-0.22(-3.77%)
Jun 22, 2010
5.530
5.830
5.530
5.830
500
-0.00(-0.00%)
Jun 21, 2010
5.920
5.920
5.800
5.830
5,587
-0.09(-1.52%)
Jun 18, 2010
5.690
5.940
5.610
5.920
10,867
+0.28(+4.96%)
Jun 17, 2010
5.590
5.640
5.590
5.640
502
+0.11(+1.99%)
Jun 16, 2010
5.560
5.610
5.530
5.530
1,000
-0.14(-2.47%)
Jun 15, 2010
5.800
5.800
5.510
5.670
6,398
-0.11(-1.90%)
Jun 14, 2010
5.880
5.880
5.770
5.780
9,400
-0.06(-1.03%)
Jun 11, 2010
5.770
5.870
5.770
5.840
5,063
+0.08(+1.39%)
Jun 10, 2010
5.850
5.990
5.760
5.760
1,189
+0.02(+0.35%)
Jun 09, 2010
6.000
6.040
5.630
5.740
25,578
-0.27(-4.49%)
Jun 08, 2010
6.000
6.060
5.840
6.010
9,080
+0.01(+0.17%)
Jun 07, 2010
6.000
6.054
6.000
6.000
14,694
-0.05(-0.83%)
Jun 04, 2010
6.020
6.070
6.000
6.050
34,148
-0.05(-0.80%)
Jun 03, 2010
6.130
6.130
6.020
6.099
3,514
-0.00(-0.02%)
Jun 02, 2010
6.050
6.170
6.050
6.100
16,171
+0.05(+0.83%)
Jun 01, 2010
6.100
6.122
6.050
6.050
9,349
-0.13(-2.10%)
May 28, 2010
6.260
6.260
6.180
6.180
1,664
-0.08(-1.28%)
May 27, 2010
6.280
6.280
6.130
6.260
11,747
+0.03(+0.48%)
May 26, 2010
6.030
6.230
6.030
6.230
21,300
+0.06(+0.97%)
May 25, 2010
6.000
6.170
6.000
6.170
62,739
+0.09(+1.48%)
May 24, 2010
6.060
6.080
6.000
6.080
37,184
+0.04(+0.58%)
May 21, 2010
6.010
6.080
5.800
6.045
24,144
-0.04(-0.58%)
May 20, 2010
6.000
6.080
5.980
6.080
72,608
+0.03(+0.49%)
May 19, 2010
6.110
6.110
5.890
6.050
43,069
-0.03(-0.49%)
May 18, 2010
6.120
6.150
6.020
6.080
48,579
+0.10(+1.67%)
May 17, 2010
6.050
6.050
5.650
5.980
21,025
-0.02(-0.33%)
May 14, 2010
5.525
6.040
5.341
6.000
50,911
+0.17(+2.92%)
May 13, 2010
5.480
5.830
5.420
5.830
43,941
+0.28(+5.05%)
May 12, 2010
5.420
5.590
5.420
5.550
13,280
+0.09(+1.65%)
May 11, 2010
5.300
5.460
5.250
5.460
14,255
+0.21(+4.00%)
May 10, 2010
5.375
5.980
5.040
5.250
21,942
-0.02(-0.38%)
May 07, 2010
5.200
5.270
5.000
5.270
32,400
+0.12(+2.33%)
May 06, 2010
4.940
5.370
4.940
5.150
46,262
+0.21(+4.25%)
May 05, 2010
4.880
4.990
4.800
4.940
14,362
+0.09(+1.86%)
May 04, 2010
4.920
4.920
4.850
4.850
9,750
-0.10(-2.02%)
May 03, 2010
4.850
4.950
4.835
4.950
17,000
+0.11(+2.27%)
Apr 30, 2010
4.930
4.960
4.820
4.840
114,402
-0.06(-1.22%)
Apr 29, 2010
4.780
4.980
4.750
4.900
66,619
+0.13(+2.73%)
Apr 28, 2010
5.010
5.010
4.640
4.770
135,433
-0.23(-4.60%)
Apr 27, 2010
5.460
5.480
5.000
5.000
126,792
-0.50(-9.09%)
Apr 26, 2010
5.530
5.550
5.450
5.500
20,099
-0.07(-1.26%)
Apr 23, 2010
5.560
5.750
5.460
5.570
40,500
-0.04(-0.71%)
Apr 22, 2010
5.790
5.790
5.480
5.610
23,028
+0.06(+1.08%)
Apr 21, 2010
5.860
5.880
5.440
5.550
46,730
-0.11(-1.94%)
Apr 20, 2010
5.650
5.780
5.580
5.660
28,000
+0.06(+1.07%)
Apr 19, 2010
5.510
5.620
5.510
5.600
18,329
+0.04(+0.72%)
Apr 16, 2010
5.760
5.760
5.440
5.560
159,582
-0.16(-2.80%)
Apr 15, 2010
5.880
5.900
5.620
5.720
14,105
-0.17(-2.89%)
Apr 14, 2010
5.960
5.980
5.700
5.890
35,152
-0.01(-0.17%)
Apr 13, 2010
5.900
5.920
5.850
5.900
122,370
+0.05(+0.85%)
Apr 12, 2010
5.760
5.900
5.760
5.850
21,891
-0.02(-0.34%)
Apr 09, 2010
5.900
5.960
5.850
5.870
9,859
+0.02(+0.34%)
Apr 08, 2010
5.770
5.900
5.740
5.850
209,640
+0.12(+2.06%)
Apr 07, 2010
5.710
5.910
5.700
5.732
8,509
+0.03(+0.56%)
Apr 06, 2010
5.620
5.740
5.590
5.700
61,236
+0.17(+3.08%)
Apr 05, 2010
5.590
5.770
5.530
5.530
19,430
-0.09(-1.60%)
Apr 01, 2010
6.000
5.620
5.620
5.620
82,600
-0.42(-6.95%)
Mar 31, 2010
5.800
6.040
5.520
6.040
165,579
+0.27(+4.68%)
Mar 30, 2010
6.020
6.020
5.650
5.770
84,675
-0.17(-2.86%)
Mar 29, 2010
6.170
6.170
5.920
5.940
181,071
-0.26(-4.20%)
Mar 26, 2010
6.310
6.390
6.150
6.200
27,357
-0.10(-1.59%)
Mar 25, 2010
6.440
6.450
6.300
6.300
40,890
-0.07(-1.10%)
Mar 24, 2010
6.440
6.455
6.340
6.370
96,653
+0.03(+0.47%)
Mar 23, 2010
6.400
6.500
6.250
6.340
114,476
-0.06(-0.94%)
Mar 22, 2010
6.300
6.500
6.300
6.400
142,376
+0.10(+1.59%)
Mar 19, 2010
7.800
7.970
6.200
6.300
1,282,710
-2.60(-29.21%)
Mar 18, 2010
8.390
8.900
8.210
8.900
58,500
+0.40(+4.71%)
Mar 17, 2010
8.360
8.600
8.360
8.500
24,748
+0.13(+1.55%)
Mar 16, 2010
8.350
8.479
8.260
8.370
24,800
+0.03(+0.36%)
Mar 15, 2010
8.305
8.620
8.198
8.340
22,156
+0.14(+1.71%)
Mar 12, 2010
7.970
8.330
7.960
8.200
268,000
+0.24(+3.02%)
Mar 11, 2010
7.960
8.000
7.950
7.960
10,244
+0.01(+0.13%)
Mar 10, 2010
8.000
8.020
7.830
7.950
16,033
-0.08(-1.06%)
Mar 09, 2010
8.090
8.090
7.900
8.035
42,000
-0.06(-0.80%)
Mar 08, 2010
8.000
8.124
8.000
8.100
2,138
+0.10(+1.25%)
Mar 05, 2010
8.000
8.030
7.900
8.000
27,404
+0.00(+0.00%)
Mar 04, 2010
8.060
8.150
7.990
8.000
37,600
-0.07(-0.87%)
Mar 03, 2010
8.070
8.070
8.011
8.070
1,400
+0.07(+0.88%)
Mar 02, 2010
8.000
8.100
8.000
8.000
17,820
-0.02(-0.26%)
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.