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
Kroger Co
(NY:
KR
)
51.68
-0.36 (-0.69%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 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, 2007
9.529
9.884
9.483
9.785
19,479,786
+0.26(+2.68%)
Feb 27, 2007
9.514
9.808
9.456
9.529
18,652,514
-0.30(-3.03%)
Feb 26, 2007
9.808
9.869
9.808
9.827
10,099,930
+0.03(+0.31%)
Feb 23, 2007
9.987
9.987
9.781
9.796
11,451,822
-0.13(-1.27%)
Feb 22, 2007
10.06
10.13
9.861
9.922
14,508,035
-0.18(-1.78%)
Feb 21, 2007
10.14
10.19
10.01
10.10
6,801,337
+0.02(+0.15%)
Feb 20, 2007
10.12
10.15
9.964
10.09
8,220,827
-0.02(-0.15%)
Feb 16, 2007
9.953
10.14
9.953
10.10
8,817,500
+0.10(+1.03%)
Feb 15, 2007
9.960
10.02
9.895
9.998
10,360,936
+0.04(+0.42%)
Feb 14, 2007
9.857
9.991
9.857
9.956
10,579,312
+0.10(+1.05%)
Feb 13, 2007
9.830
9.872
9.769
9.853
7,420,069
-0.03(-0.31%)
Feb 12, 2007
9.865
9.945
9.800
9.884
7,766,763
+0.01(+0.08%)
Feb 09, 2007
9.903
10.01
9.788
9.876
12,131,825
-0.03(-0.27%)
Feb 08, 2007
9.922
9.998
9.846
9.903
13,927,871
-0.07(-0.73%)
Feb 07, 2007
9.777
10.01
9.762
9.975
13,364,740
+0.16(+1.63%)
Feb 06, 2007
9.911
9.949
9.773
9.815
12,594,332
-0.10(-0.96%)
Feb 05, 2007
9.827
9.953
9.796
9.911
18,577,570
+0.05(+0.46%)
Feb 02, 2007
9.815
9.907
9.796
9.865
12,252,627
+0.05(+0.51%)
Feb 01, 2007
9.762
9.895
9.727
9.815
9,455,838
+0.05(+0.47%)
Jan 31, 2007
9.655
9.819
9.617
9.769
15,536,818
+0.02(+0.16%)
Jan 30, 2007
9.544
9.800
9.540
9.754
25,627,586
+0.20(+2.12%)
Jan 29, 2007
9.483
9.598
9.441
9.552
32,106,348
+0.20(+2.12%)
Jan 26, 2007
9.189
9.414
9.163
9.353
13,942,545
+0.17(+1.83%)
Jan 25, 2007
9.254
9.319
9.109
9.185
10,815,581
-0.11(-1.19%)
Jan 24, 2007
9.258
9.380
9.220
9.296
7,591,922
+0.01(+0.12%)
Jan 23, 2007
9.250
9.319
9.163
9.285
8,736,790
+0.01(+0.12%)
Jan 22, 2007
9.235
9.338
9.193
9.273
11,769,157
+0.07(+0.75%)
Jan 19, 2007
9.136
9.216
9.082
9.205
13,274,597
+0.12(+1.34%)
Jan 18, 2007
9.098
9.128
9.040
9.082
11,391,028
+0.03(+0.34%)
Jan 17, 2007
9.063
9.082
8.991
9.052
8,118,630
-0.01(-0.13%)
Jan 16, 2007
8.957
9.098
8.907
9.063
9,485,186
+0.06(+0.72%)
Jan 12, 2007
9.090
9.109
8.968
8.999
10,842,571
-0.07(-0.80%)
Jan 11, 2007
9.060
9.105
8.995
9.071
10,379,803
+0.03(+0.30%)
Jan 10, 2007
8.979
9.063
8.957
9.044
9,149,771
+0.02(+0.21%)
Jan 09, 2007
9.113
9.117
8.957
9.025
13,378,890
-0.00(-0.04%)
Jan 08, 2007
8.968
9.063
8.941
9.029
15,732,564
+0.02(+0.25%)
Jan 05, 2007
8.953
9.048
8.892
9.006
17,100,692
+0.00(+0.04%)
Jan 04, 2007
8.777
9.010
8.762
9.002
16,138,993
+0.16(+1.81%)
Jan 03, 2007
8.804
8.968
8.754
8.842
16,221,013
+0.04(+0.43%)
Dec 29, 2006
8.697
8.857
8.686
8.804
8,465,837
+0.09(+1.01%)
Dec 28, 2006
8.804
8.861
8.716
8.716
5,643,105
-0.13(-1.47%)
Dec 27, 2006
8.838
8.888
8.632
8.846
10,689,538
+0.11(+1.27%)
Dec 26, 2006
8.834
8.926
8.716
8.735
12,808,945
-0.12(-1.34%)
Dec 22, 2006
8.915
8.964
8.838
8.853
11,191,089
-0.02(-0.22%)
Dec 21, 2006
8.853
8.934
8.800
8.873
17,065,580
+0.08(+0.87%)
Dec 20, 2006
8.972
8.972
8.777
8.796
21,226,566
-0.11(-1.20%)
Dec 19, 2006
8.968
9.044
8.861
8.903
19,006,272
-0.10(-1.06%)
Dec 18, 2006
9.235
9.269
8.979
8.999
18,082,832
-0.27(-2.92%)
Dec 15, 2006
9.292
9.342
9.235
9.269
17,574,206
+0.04(+0.41%)
Dec 14, 2006
9.155
9.266
9.140
9.231
17,827,340
+0.11(+1.17%)
Dec 13, 2006
9.155
9.193
9.014
9.124
20,047,634
-0.03(-0.33%)
Dec 12, 2006
9.010
9.159
9.002
9.155
15,146,635
+0.11(+1.18%)
Dec 11, 2006
8.846
9.075
8.758
9.048
15,561,450
+0.24(+2.77%)
Dec 08, 2006
8.846
8.892
8.762
8.804
5,692,107
-0.01(-0.13%)
Dec 07, 2006
8.815
8.918
8.777
8.815
9,557,248
-0.03(-0.30%)
Dec 06, 2006
8.915
9.006
8.762
8.842
20,579,582
-0.12(-1.36%)
Dec 05, 2006
8.873
9.285
8.781
8.964
34,382,456
+0.44(+5.19%)
Dec 04, 2006
8.270
8.541
8.243
8.521
17,371,384
+0.26(+3.14%)
Dec 01, 2006
8.186
8.373
8.170
8.262
15,796,241
+0.07(+0.89%)
Nov 30, 2006
8.304
8.327
8.060
8.189
15,553,064
-0.15(-1.83%)
Nov 29, 2006
8.254
8.392
8.254
8.342
8,609,961
+0.09(+1.06%)
Nov 28, 2006
8.186
8.300
8.178
8.254
10,677,746
+0.05(+0.60%)
Nov 27, 2006
8.304
8.346
8.193
8.205
11,870,568
-0.10(-1.24%)
Nov 24, 2006
8.338
8.357
8.300
8.308
1,968,470
-0.03(-0.37%)
Nov 22, 2006
8.346
8.373
8.247
8.338
6,236,896
+0.01(+0.14%)
Nov 21, 2006
8.426
8.426
8.304
8.327
7,248,121
-0.10(-1.13%)
Nov 20, 2006
8.380
8.476
8.331
8.422
7,362,110
-0.04(-0.45%)
Nov 17, 2006
8.487
8.491
8.403
8.460
6,618,169
-0.02(-0.27%)
Nov 16, 2006
8.583
8.590
8.445
8.483
8,099,500
-0.05(-0.63%)
Nov 15, 2006
8.472
8.567
8.434
8.537
6,702,809
+0.08(+0.99%)
Nov 14, 2006
8.464
8.491
8.399
8.453
10,113,567
+0.03(+0.36%)
Nov 13, 2006
8.392
8.476
8.373
8.422
8,565,676
-0.01(-0.09%)
Nov 10, 2006
8.521
8.529
8.415
8.430
7,722,944
-0.06(-0.72%)
Nov 09, 2006
8.491
8.537
8.415
8.491
11,688,186
+0.02(+0.27%)
Nov 08, 2006
8.396
8.529
8.354
8.468
11,072,384
+0.06(+0.68%)
Nov 07, 2006
8.418
8.449
8.338
8.411
9,104,175
+0.05(+0.55%)
Nov 06, 2006
8.262
8.392
8.212
8.365
10,114,877
+0.12(+1.48%)
Nov 03, 2006
8.300
8.338
8.201
8.243
18,905,648
-0.06(-0.69%)
Nov 02, 2006
8.350
8.403
8.258
8.300
17,348,062
-0.09(-1.09%)
Nov 01, 2006
8.556
8.586
8.380
8.392
11,514,975
-0.19(-2.22%)
Oct 31, 2006
8.659
8.682
8.556
8.583
10,616,428
-0.04(-0.44%)
Oct 30, 2006
8.663
8.731
8.609
8.621
7,387,266
-0.08(-0.92%)
Oct 27, 2006
8.678
8.762
8.605
8.701
9,949,789
+0.02(+0.26%)
Oct 26, 2006
8.529
8.701
8.483
8.678
10,455,271
+0.19(+2.20%)
Oct 25, 2006
8.464
8.499
8.407
8.491
8,813,307
+0.06(+0.68%)
Oct 24, 2006
8.457
8.499
8.369
8.434
10,256,380
-0.07(-0.81%)
Oct 23, 2006
8.510
8.605
8.441
8.502
8,427,055
+0.00(+0.00%)
Oct 20, 2006
8.376
8.571
8.315
8.502
12,654,864
+0.16(+1.92%)
Oct 19, 2006
8.472
8.483
8.300
8.342
11,307,174
-0.11(-1.31%)
Oct 18, 2006
8.426
8.472
8.346
8.453
12,421,383
+0.09(+1.10%)
Oct 17, 2006
8.403
8.438
8.335
8.361
9,116,229
-0.07(-0.81%)
Oct 16, 2006
8.376
8.464
8.365
8.430
8,244,148
+0.05(+0.64%)
Oct 13, 2006
8.521
8.525
8.277
8.376
17,826,816
-0.15(-1.70%)
Oct 12, 2006
8.579
8.583
8.434
8.521
17,552,980
+0.00(+0.00%)
Oct 11, 2006
8.586
8.644
8.483
8.521
15,169,171
-0.15(-1.67%)
Oct 10, 2006
8.735
8.812
8.533
8.666
17,817,644
-0.02(-0.18%)
Oct 09, 2006
8.365
8.766
8.365
8.682
15,233,633
+0.10(+1.16%)
Oct 06, 2006
8.670
8.708
8.556
8.583
12,635,473
-0.09(-1.01%)
Oct 05, 2006
8.747
8.770
8.644
8.670
10,921,184
-0.08(-0.96%)
Oct 04, 2006
8.808
8.815
8.693
8.754
7,534,011
-0.09(-1.04%)
Oct 03, 2006
8.804
8.918
8.743
8.846
6,000,795
+0.05(+0.56%)
Oct 02, 2006
8.861
8.865
8.724
8.796
7,043,989
-0.03(-0.39%)
Sep 29, 2006
8.865
8.899
8.789
8.831
7,479,244
-0.03(-0.30%)
Sep 28, 2006
8.842
8.911
8.792
8.857
8,332,195
+0.00(+0.04%)
Sep 27, 2006
8.789
8.865
8.705
8.853
7,704,601
+0.04(+0.48%)
Sep 26, 2006
8.792
8.873
8.735
8.812
7,911,353
+0.03(+0.35%)
Sep 25, 2006
8.747
8.827
8.640
8.781
8,689,623
+0.06(+0.74%)
Sep 22, 2006
8.529
8.758
8.518
8.716
9,863,315
+0.16(+1.83%)
Sep 21, 2006
8.625
8.663
8.445
8.560
12,004,996
-0.10(-1.19%)
Sep 20, 2006
8.472
8.670
8.472
8.663
13,197,818
+0.08(+0.89%)
Sep 19, 2006
8.663
8.712
8.548
8.586
9,307,521
-0.03(-0.40%)
Sep 18, 2006
8.586
8.647
8.499
8.621
8,992,807
+0.03(+0.40%)
Sep 15, 2006
8.853
8.857
8.430
8.586
15,560,140
-0.24(-2.68%)
Sep 14, 2006
8.758
8.838
8.705
8.823
9,617,780
+0.08(+0.96%)
Sep 13, 2006
8.644
8.770
8.510
8.739
10,783,350
+0.06(+0.66%)
Sep 12, 2006
9.102
9.102
8.628
8.682
21,652,388
-0.51(-5.52%)
Sep 11, 2006
9.159
9.216
9.079
9.189
8,874,363
+0.03(+0.38%)
Sep 08, 2006
9.014
9.182
8.926
9.155
8,381,459
+0.20(+2.26%)
Sep 07, 2006
9.010
9.063
8.907
8.953
6,555,016
-0.05(-0.59%)
Sep 06, 2006
8.960
9.063
8.941
9.006
7,323,328
+0.00(+0.00%)
Sep 05, 2006
9.060
9.159
9.006
9.006
10,942,934
-0.06(-0.67%)
Sep 01, 2006
9.113
9.140
9.033
9.067
4,505,575
-0.02(-0.21%)
Aug 31, 2006
9.010
9.128
8.957
9.086
5,897,549
+0.08(+0.85%)
Aug 30, 2006
9.033
9.079
8.941
9.010
6,108,494
-0.02(-0.21%)
Aug 29, 2006
8.960
9.075
8.911
9.029
10,116,973
+0.05(+0.55%)
Aug 28, 2006
8.853
9.025
8.853
8.979
6,500,773
+0.10(+1.07%)
Aug 25, 2006
8.815
8.918
8.804
8.884
5,092,290
+0.01(+0.13%)
Aug 24, 2006
8.754
8.930
8.754
8.873
9,254,064
+0.13(+1.44%)
Aug 23, 2006
8.747
8.800
8.712
8.747
4,534,661
-0.03(-0.39%)
Aug 22, 2006
8.968
8.968
8.705
8.781
9,353,641
-0.14(-1.54%)
Aug 21, 2006
8.899
8.949
8.850
8.918
6,194,969
+0.03(+0.39%)
Aug 18, 2006
9.124
9.124
8.785
8.884
12,520,436
-0.28(-3.04%)
Aug 17, 2006
8.884
9.178
8.865
9.163
12,934,988
+0.31(+3.45%)
Aug 16, 2006
8.853
8.895
8.747
8.857
5,519,421
+0.00(+0.00%)
Aug 15, 2006
8.930
8.968
8.739
8.857
8,254,630
-0.05(-0.51%)
Aug 14, 2006
8.720
8.964
8.708
8.903
6,806,316
+0.25(+2.87%)
Aug 11, 2006
8.747
8.766
8.625
8.655
6,084,910
-0.15(-1.65%)
Aug 10, 2006
8.556
8.800
8.552
8.800
7,338,526
+0.22(+2.58%)
Aug 09, 2006
8.708
8.750
8.544
8.579
9,932,757
-0.13(-1.45%)
Aug 08, 2006
8.735
8.808
8.644
8.705
13,081,209
+0.00(+0.00%)
Aug 07, 2006
8.731
8.739
8.625
8.705
6,242,661
-0.03(-0.39%)
Aug 04, 2006
8.708
8.815
8.705
8.739
6,157,497
+0.08(+0.88%)
Aug 03, 2006
8.636
8.712
8.598
8.663
8,020,887
+0.02(+0.18%)
Aug 02, 2006
8.636
8.674
8.559
8.647
8,486,539
+0.01(+0.09%)
Aug 01, 2006
8.731
8.747
8.594
8.640
6,829,376
-0.11(-1.26%)
Jul 31, 2006
8.777
8.792
8.693
8.750
8,221,613
-0.02(-0.22%)
Jul 28, 2006
8.823
8.831
8.739
8.770
11,239,305
+0.01(+0.09%)
Jul 27, 2006
8.819
8.853
8.701
8.762
10,747,974
-0.05(-0.52%)
Jul 26, 2006
8.819
8.838
8.747
8.808
11,083,389
-0.01(-0.09%)
Jul 25, 2006
8.819
8.861
8.773
8.815
11,273,109
+0.00(+0.04%)
Jul 24, 2006
8.823
8.865
8.770
8.812
16,829,478
-0.01(-0.13%)
Jul 21, 2006
8.777
8.834
8.674
8.823
15,986,222
+0.18(+2.03%)
Jul 20, 2006
8.586
8.682
8.541
8.647
14,884,067
+0.16(+1.84%)
Jul 19, 2006
8.396
8.537
8.384
8.491
16,793,840
+0.10(+1.18%)
Jul 18, 2006
8.396
8.418
8.243
8.392
11,955,208
-0.01(-0.09%)
Jul 17, 2006
8.365
8.407
8.289
8.399
10,925,901
+0.02(+0.18%)
Jul 14, 2006
8.300
8.418
8.273
8.384
13,543,453
+0.06(+0.73%)
Jul 13, 2006
8.300
8.369
8.193
8.323
8,873,053
+0.00(+0.05%)
Jul 12, 2006
8.376
8.407
8.289
8.319
9,652,370
-0.08(-1.00%)
Jul 11, 2006
8.365
8.434
8.327
8.403
11,433,741
+0.03(+0.41%)
Jul 10, 2006
8.315
8.426
8.312
8.369
8,703,249
+0.05(+0.64%)
Jul 07, 2006
8.338
8.376
8.300
8.315
7,967,169
-0.03(-0.32%)
Jul 06, 2006
8.308
8.415
8.296
8.342
6,345,644
+0.03(+0.32%)
Jul 05, 2006
8.346
8.350
8.216
8.315
8,548,381
-0.03(-0.32%)
Jul 03, 2006
8.281
8.369
8.281
8.342
3,413,115
+0.00(+0.00%)
Jun 30, 2006
8.396
8.510
8.323
8.342
13,546,598
+0.05(+0.64%)
Jun 29, 2006
8.205
8.293
8.090
8.289
14,360,243
+0.14(+1.69%)
Jun 28, 2006
7.903
8.163
7.903
8.151
10,633,199
+0.25(+3.14%)
Jun 27, 2006
7.972
7.972
7.877
7.903
7,319,135
-0.06(-0.81%)
Jun 26, 2006
7.819
8.014
7.816
7.968
12,564,721
+0.13(+1.70%)
Jun 23, 2006
7.716
7.934
7.670
7.835
13,705,134
+0.09(+1.13%)
Jun 22, 2006
7.766
7.774
7.625
7.747
15,046,534
-0.06(-0.83%)
Jun 21, 2006
7.808
7.873
7.785
7.812
17,268,924
+0.00(+0.00%)
Jun 20, 2006
7.705
7.888
7.426
7.812
20,830,882
+0.39(+5.19%)
Jun 19, 2006
7.480
7.548
7.403
7.426
6,552,658
-0.06(-0.76%)
Jun 16, 2006
7.533
7.537
7.392
7.483
12,746,579
-0.06(-0.76%)
Jun 15, 2006
7.529
7.569
7.480
7.541
11,876,857
+0.01(+0.15%)
Jun 14, 2006
7.457
7.556
7.445
7.529
7,390,673
+0.03(+0.46%)
Jun 13, 2006
7.438
7.583
7.403
7.495
9,155,798
+0.06(+0.77%)
Jun 12, 2006
7.518
7.529
7.422
7.438
8,408,974
-0.08(-1.02%)
Jun 09, 2006
7.522
7.598
7.495
7.514
11,569,218
-0.12(-1.60%)
Jun 08, 2006
7.594
7.690
7.510
7.636
11,585,203
+0.06(+0.76%)
Jun 07, 2006
7.567
7.720
7.567
7.579
6,359,270
+0.04(+0.56%)
Jun 06, 2006
7.533
7.602
7.457
7.537
5,963,584
-0.01(-0.10%)
Jun 05, 2006
7.674
7.690
7.499
7.545
7,621,533
-0.18(-2.32%)
Jun 02, 2006
7.728
7.785
7.621
7.724
6,007,346
-0.03(-0.34%)
Jun 01, 2006
7.651
7.762
7.609
7.751
6,664,551
+0.08(+0.99%)
May 31, 2006
7.617
7.690
7.575
7.674
8,184,927
+0.06(+0.85%)
May 30, 2006
7.670
7.674
7.537
7.609
5,588,862
-0.11(-1.48%)
May 26, 2006
7.747
7.796
7.690
7.724
4,886,848
+0.00(+0.05%)
May 25, 2006
7.564
7.754
7.564
7.720
6,231,917
+0.16(+2.17%)
May 24, 2006
7.598
7.651
7.491
7.556
8,374,646
-0.10(-1.35%)
May 23, 2006
7.682
7.766
7.594
7.659
7,022,240
-0.02(-0.30%)
May 22, 2006
7.548
7.747
7.541
7.682
6,563,664
+0.08(+1.10%)
May 19, 2006
7.621
7.651
7.567
7.598
7,583,799
-0.01(-0.15%)
May 18, 2006
7.316
7.682
7.316
7.609
5,494,265
-0.01(-0.10%)
May 17, 2006
7.606
7.667
7.564
7.617
6,668,481
-0.03(-0.35%)
May 16, 2006
7.701
7.770
7.632
7.644
7,034,032
-0.08(-1.04%)
May 15, 2006
7.575
7.735
7.556
7.724
6,438,407
+0.12(+1.61%)
May 12, 2006
7.560
7.690
7.518
7.602
10,994,557
+0.04(+0.50%)
May 11, 2006
7.697
7.697
7.529
7.564
6,623,148
-0.15(-1.93%)
May 10, 2006
7.709
7.762
7.636
7.712
4,276,025
-0.00(-0.05%)
May 09, 2006
7.907
7.930
7.670
7.716
7,600,570
-0.16(-2.08%)
May 08, 2006
7.861
7.995
7.857
7.880
5,463,605
+0.02(+0.19%)
May 05, 2006
7.816
7.877
7.659
7.865
8,334,029
+0.22(+2.84%)
May 04, 2006
7.609
7.674
7.545
7.648
6,096,964
+0.08(+1.01%)
May 03, 2006
7.594
7.609
7.487
7.571
6,731,634
-0.03(-0.40%)
May 02, 2006
7.766
7.777
7.575
7.602
7,017,785
-0.16(-2.11%)
May 01, 2006
7.670
7.873
7.670
7.766
8,350,538
+0.03(+0.44%)
Apr 28, 2006
7.476
7.747
7.472
7.732
8,423,386
+0.26(+3.47%)
Apr 27, 2006
7.415
7.556
7.400
7.472
6,177,674
-0.01(-0.15%)
Apr 26, 2006
7.434
7.583
7.403
7.483
4,614,323
+0.07(+0.93%)
Apr 25, 2006
7.510
7.552
7.407
7.415
6,944,151
-0.08(-1.07%)
Apr 24, 2006
7.483
7.537
7.434
7.495
4,609,082
-0.01(-0.15%)
Apr 21, 2006
7.602
7.632
7.472
7.506
5,117,184
-0.08(-1.11%)
Apr 20, 2006
7.571
7.632
7.537
7.590
5,757,880
+0.01(+0.10%)
Apr 19, 2006
7.583
7.636
7.506
7.583
5,824,963
+0.03(+0.35%)
Apr 18, 2006
7.457
7.575
7.422
7.556
8,880,914
+0.09(+1.23%)
Apr 17, 2006
7.487
7.514
7.407
7.464
5,574,188
-0.06(-0.81%)
Apr 13, 2006
7.480
7.613
7.480
7.525
6,373,158
+0.05(+0.61%)
Apr 12, 2006
7.594
7.602
7.464
7.480
9,527,637
-0.10(-1.26%)
Apr 11, 2006
7.648
7.663
7.529
7.575
6,408,796
-0.05(-0.65%)
Apr 10, 2006
7.598
7.705
7.583
7.625
8,672,852
+0.02(+0.20%)
Apr 07, 2006
7.716
7.735
7.606
7.609
7,888,293
-0.09(-1.19%)
Apr 06, 2006
7.781
7.808
7.663
7.701
6,968,259
-0.11(-1.42%)
Apr 05, 2006
7.819
7.835
7.777
7.812
4,742,724
-0.02(-0.24%)
Apr 04, 2006
7.712
7.861
7.682
7.831
6,757,576
+0.10(+1.28%)
Apr 03, 2006
7.762
7.861
7.716
7.732
7,010,972
-0.04(-0.49%)
Mar 31, 2006
7.663
7.823
7.663
7.770
9,744,085
+0.14(+1.85%)
Mar 30, 2006
7.739
7.766
7.609
7.629
8,017,743
-0.14(-1.82%)
Mar 29, 2006
7.751
7.842
7.701
7.770
5,082,070
+0.00(+0.05%)
Mar 28, 2006
7.831
7.831
7.701
7.766
6,213,574
-0.08(-1.07%)
Mar 27, 2006
7.922
7.926
7.774
7.850
5,448,669
-0.10(-1.30%)
Mar 24, 2006
7.915
8.002
7.869
7.953
6,667,695
+0.00(+0.00%)
Mar 23, 2006
7.938
7.976
7.770
7.953
8,521,915
+0.01(+0.10%)
Mar 22, 2006
7.816
7.980
7.724
7.945
10,547,511
+0.11(+1.36%)
Mar 21, 2006
7.781
7.888
7.762
7.838
7,494,966
+0.04(+0.49%)
Mar 20, 2006
7.880
7.926
7.766
7.800
8,540,258
-0.11(-1.45%)
Mar 17, 2006
7.919
8.006
7.854
7.915
14,000,719
-0.00(-0.05%)
Mar 16, 2006
7.945
7.957
7.857
7.919
7,909,519
-0.00(-0.05%)
Mar 15, 2006
7.915
7.930
7.812
7.922
7,557,595
+0.02(+0.19%)
Mar 14, 2006
7.804
7.919
7.766
7.907
8,762,733
+0.06(+0.83%)
Mar 13, 2006
7.819
7.854
7.796
7.842
8,110,244
+0.02(+0.24%)
Mar 10, 2006
7.693
7.823
7.670
7.823
8,143,786
+0.12(+1.59%)
Mar 09, 2006
7.785
7.812
7.663
7.701
9,503,529
-0.11(-1.42%)
Mar 08, 2006
7.670
7.823
7.636
7.812
10,812,436
+0.12(+1.59%)
Mar 07, 2006
7.728
7.766
7.495
7.690
15,041,031
+0.12(+1.61%)
Mar 06, 2006
7.613
7.663
7.560
7.567
5,779,892
-0.05(-0.65%)
Mar 03, 2006
7.529
7.709
7.518
7.617
8,093,473
+0.06(+0.86%)
Mar 02, 2006
7.632
7.686
7.552
7.552
13,165,587
-0.12(-1.59%)
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.