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
Darling International Inc
(NY:
DAR
)
37.05
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 (%)
Mar 30, 2007
6.480
6.540
6.350
6.500
320,400
+0.04(+0.62%)
Mar 29, 2007
6.620
6.650
6.410
6.460
265,400
-0.10(-1.52%)
Mar 28, 2007
6.460
6.640
6.400
6.560
1,044,500
+0.08(+1.23%)
Mar 27, 2007
6.700
6.750
6.430
6.480
545,500
-0.12(-1.82%)
Mar 26, 2007
6.400
6.690
6.281
6.600
1,035,800
+0.34(+5.43%)
Mar 23, 2007
6.390
6.490
6.250
6.260
270,200
-0.15(-2.34%)
Mar 22, 2007
6.670
6.790
6.360
6.410
757,000
-0.13(-1.99%)
Mar 21, 2007
5.760
6.605
5.760
6.540
2,214,500
+0.24(+3.81%)
Mar 20, 2007
5.950
6.310
5.940
6.300
816,400
+0.37(+6.24%)
Mar 19, 2007
5.820
6.180
5.770
5.930
1,440,100
+0.16(+2.77%)
Mar 16, 2007
5.750
5.980
5.720
5.770
1,222,400
+0.03(+0.52%)
Mar 15, 2007
5.400
5.880
5.380
5.740
407,800
+0.28(+5.13%)
Mar 14, 2007
5.430
5.570
5.340
5.460
476,900
-0.06(-1.09%)
Mar 13, 2007
5.530
5.550
5.400
5.520
217,500
-0.01(-0.18%)
Mar 12, 2007
5.480
5.570
5.400
5.530
335,400
-0.02(-0.36%)
Mar 09, 2007
5.700
5.750
5.350
5.550
560,400
-0.09(-1.60%)
Mar 08, 2007
5.410
5.720
5.350
5.640
285,400
+0.28(+5.22%)
Mar 07, 2007
5.340
5.520
5.180
5.360
226,200
+0.00(+0.00%)
Mar 06, 2007
5.100
5.480
5.090
5.360
316,800
+0.33(+6.56%)
Mar 05, 2007
4.450
5.300
4.450
5.030
449,400
-0.32(-5.98%)
Mar 02, 2007
5.420
5.520
5.220
5.350
300,200
-0.12(-2.19%)
Mar 01, 2007
5.220
5.550
5.210
5.470
525,037
+0.00(+0.00%)
Feb 28, 2007
5.420
5.540
5.260
5.470
358,600
-0.06(-1.08%)
Feb 27, 2007
5.200
5.650
4.950
5.530
456,800
-0.21(-3.66%)
Feb 26, 2007
5.700
5.839
5.650
5.740
1,009,390
+0.10(+1.77%)
Feb 23, 2007
5.700
5.700
5.480
5.640
159,900
-0.06(-1.05%)
Feb 22, 2007
5.750
5.790
5.600
5.700
550,500
-0.05(-0.87%)
Feb 21, 2007
5.450
5.790
5.450
5.750
205,900
+0.22(+3.98%)
Feb 20, 2007
5.550
5.580
5.420
5.530
166,200
-0.02(-0.36%)
Feb 16, 2007
5.560
5.600
5.370
5.550
314,900
-0.02(-0.36%)
Feb 15, 2007
5.690
5.720
5.510
5.570
286,100
-0.11(-1.94%)
Feb 14, 2007
5.770
5.800
5.640
5.680
319,878
-0.10(-1.73%)
Feb 13, 2007
5.790
5.840
5.760
5.780
151,133
+0.01(+0.17%)
Feb 12, 2007
5.760
5.880
5.760
5.770
1,564,935
-0.05(-0.86%)
Feb 09, 2007
5.750
5.900
5.750
5.820
226,500
+0.06(+1.04%)
Feb 08, 2007
5.840
5.880
5.700
5.760
138,500
-0.11(-1.87%)
Feb 07, 2007
5.850
5.880
5.760
5.870
199,500
+0.03(+0.51%)
Feb 06, 2007
5.740
5.970
5.730
5.840
951,900
+0.19(+3.36%)
Feb 05, 2007
5.740
5.770
5.650
5.650
157,500
-0.09(-1.57%)
Feb 02, 2007
5.730
5.800
5.700
5.740
143,500
+0.03(+0.53%)
Feb 01, 2007
5.780
5.860
5.690
5.710
451,700
-0.07(-1.21%)
Jan 31, 2007
5.700
5.850
5.570
5.780
460,600
+0.08(+1.40%)
Jan 30, 2007
5.820
5.820
5.560
5.700
166,900
-0.12(-2.06%)
Jan 29, 2007
5.800
5.920
5.700
5.820
192,500
+0.09(+1.57%)
Jan 26, 2007
5.740
5.760
5.550
5.730
322,200
+0.00(+0.00%)
Jan 25, 2007
5.850
5.850
5.670
5.730
402,900
-0.10(-1.72%)
Jan 24, 2007
6.020
6.110
5.750
5.830
2,881,200
-0.05(-0.85%)
Jan 23, 2007
5.640
6.110
5.610
5.880
1,310,100
+0.29(+5.19%)
Jan 22, 2007
5.250
5.630
5.250
5.590
466,700
+0.12(+2.19%)
Jan 19, 2007
5.340
5.550
5.300
5.470
760,000
+0.08(+1.48%)
Jan 18, 2007
5.320
5.420
5.220
5.390
336,200
+0.04(+0.75%)
Jan 17, 2007
5.330
5.410
5.220
5.350
444,100
-0.04(-0.74%)
Jan 16, 2007
5.540
5.550
5.300
5.390
244,400
-0.09(-1.64%)
Jan 12, 2007
5.250
5.520
5.210
5.480
342,300
+0.22(+4.18%)
Jan 11, 2007
5.300
5.410
5.220
5.260
1,671,100
-0.02(-0.38%)
Jan 10, 2007
5.290
5.310
5.200
5.280
113,500
-0.06(-1.12%)
Jan 09, 2007
5.430
5.430
5.240
5.340
208,900
-0.11(-2.02%)
Jan 08, 2007
5.470
5.510
5.360
5.450
279,100
-0.10(-1.80%)
Jan 05, 2007
5.570
5.580
5.440
5.550
398,700
-0.07(-1.25%)
Jan 04, 2007
5.550
5.690
5.400
5.620
293,200
+0.10(+1.81%)
Jan 03, 2007
5.580
5.640
5.440
5.520
515,800
+0.01(+0.18%)
Dec 29, 2006
5.530
5.640
5.330
5.510
346,000
-0.04(-0.72%)
Dec 28, 2006
5.670
5.670
5.460
5.550
239,800
+0.00(+0.00%)
Dec 27, 2006
5.630
5.670
5.500
5.550
167,200
+0.06(+1.09%)
Dec 26, 2006
5.530
5.760
5.420
5.490
158,400
+0.08(+1.48%)
Dec 22, 2006
5.200
5.460
5.180
5.410
1,965,100
+0.24(+4.64%)
Dec 21, 2006
5.190
5.220
5.090
5.170
492,300
+0.02(+0.39%)
Dec 20, 2006
5.200
5.200
5.100
5.150
119,700
+0.00(+0.00%)
Dec 19, 2006
5.100
5.170
4.940
5.150
323,200
+0.04(+0.78%)
Dec 18, 2006
5.230
5.410
5.080
5.110
333,000
-0.05(-0.97%)
Dec 15, 2006
4.940
5.350
4.900
5.160
536,700
+0.23(+4.67%)
Dec 14, 2006
5.000
5.000
4.850
4.930
159,300
-0.07(-1.40%)
Dec 13, 2006
5.070
5.070
4.870
5.000
132,900
+0.00(+0.00%)
Dec 12, 2006
5.070
5.110
4.950
5.000
203,800
-0.04(-0.79%)
Dec 11, 2006
5.080
5.220
4.920
5.040
135,500
-0.03(-0.59%)
Dec 08, 2006
5.020
5.110
5.020
5.070
222,500
+0.07(+1.40%)
Dec 07, 2006
5.050
5.070
4.870
5.000
374,800
-0.08(-1.57%)
Dec 06, 2006
4.740
5.110
4.740
5.080
1,344,900
+0.32(+6.72%)
Dec 05, 2006
4.720
4.780
4.640
4.760
632,200
+0.07(+1.49%)
Dec 04, 2006
4.560
4.750
4.560
4.690
639,000
+0.15(+3.30%)
Dec 01, 2006
4.500
4.630
4.480
4.540
309,200
-0.02(-0.44%)
Nov 30, 2006
4.530
4.650
4.530
4.560
399,900
+0.06(+1.33%)
Nov 29, 2006
4.350
4.520
4.350
4.500
403,100
+0.15(+3.45%)
Nov 28, 2006
4.330
4.400
4.300
4.350
223,100
+0.02(+0.46%)
Nov 27, 2006
4.310
4.400
4.280
4.330
290,500
+0.00(+0.00%)
Nov 24, 2006
4.290
4.390
4.270
4.330
722,700
+0.01(+0.23%)
Nov 22, 2006
4.350
4.350
4.260
4.320
63,300
-0.02(-0.46%)
Nov 21, 2006
4.370
4.390
4.290
4.340
209,100
-0.02(-0.46%)
Nov 20, 2006
4.290
4.390
4.170
4.360
3,729,500
+0.08(+1.87%)
Nov 17, 2006
4.250
4.320
4.150
4.280
192,800
+0.03(+0.71%)
Nov 16, 2006
4.380
4.400
4.160
4.250
395,700
-0.07(-1.62%)
Nov 15, 2006
4.310
4.430
4.260
4.320
928,800
+0.02(+0.47%)
Nov 14, 2006
4.230
4.320
4.200
4.300
730,800
+0.14(+3.37%)
Nov 13, 2006
4.030
4.180
4.000
4.160
171,600
+0.13(+3.23%)
Nov 10, 2006
4.180
4.190
3.970
4.030
375,400
-0.16(-3.82%)
Nov 09, 2006
4.230
4.230
4.140
4.190
2,032,300
-0.01(-0.24%)
Nov 08, 2006
4.120
4.250
4.120
4.200
188,900
+0.04(+0.96%)
Nov 07, 2006
4.170
4.240
4.130
4.160
238,900
-0.03(-0.72%)
Nov 06, 2006
4.200
4.230
4.150
4.190
188,500
+0.05(+1.21%)
Nov 03, 2006
4.170
4.260
4.100
4.140
72,500
-0.01(-0.24%)
Nov 02, 2006
4.040
4.370
4.030
4.150
215,500
+0.06(+1.47%)
Nov 01, 2006
4.290
4.300
3.990
4.090
186,400
-0.19(-4.44%)
Oct 31, 2006
4.370
4.370
4.260
4.280
140,500
-0.05(-1.15%)
Oct 30, 2006
4.150
4.370
4.150
4.330
125,500
+0.17(+4.09%)
Oct 27, 2006
4.310
4.360
4.160
4.160
513,000
-0.15(-3.48%)
Oct 26, 2006
4.300
4.380
4.280
4.310
2,523,400
+0.10(+2.38%)
Oct 25, 2006
4.200
4.250
4.090
4.210
99,700
+0.02(+0.48%)
Oct 24, 2006
4.310
4.320
4.170
4.190
91,200
-0.12(-2.78%)
Oct 23, 2006
4.350
4.410
4.280
4.310
177,600
-0.04(-0.92%)
Oct 20, 2006
4.450
4.450
4.320
4.350
122,100
-0.03(-0.68%)
Oct 19, 2006
4.250
4.470
4.240
4.380
191,600
+0.13(+3.06%)
Oct 18, 2006
4.250
4.300
4.200
4.250
92,000
+0.03(+0.71%)
Oct 17, 2006
4.340
4.340
4.200
4.220
84,200
-0.13(-2.99%)
Oct 16, 2006
4.270
4.350
4.250
4.350
147,900
+0.11(+2.59%)
Oct 13, 2006
4.250
4.280
4.200
4.240
129,800
+0.01(+0.24%)
Oct 12, 2006
4.200
4.300
4.140
4.230
213,000
+0.08(+1.93%)
Oct 11, 2006
4.100
4.240
4.050
4.150
126,400
+0.05(+1.22%)
Oct 10, 2006
4.120
4.130
4.040
4.100
90,800
-0.01(-0.24%)
Oct 09, 2006
4.220
4.260
4.030
4.110
140,000
-0.10(-2.38%)
Oct 06, 2006
4.170
4.260
4.150
4.210
60,400
+0.01(+0.24%)
Oct 05, 2006
4.180
4.230
4.160
4.200
146,300
+0.02(+0.48%)
Oct 04, 2006
3.970
4.200
3.950
4.180
158,200
+0.21(+5.29%)
Oct 03, 2006
4.010
4.060
3.950
3.970
114,000
-0.06(-1.49%)
Oct 02, 2006
4.150
4.150
3.940
4.030
440,300
-0.16(-3.82%)
Sep 29, 2006
4.160
4.220
4.120
4.190
459,400
+0.02(+0.48%)
Sep 28, 2006
4.100
4.210
4.050
4.170
138,400
+0.09(+2.21%)
Sep 27, 2006
4.020
4.150
4.020
4.080
527,100
+0.05(+1.24%)
Sep 26, 2006
4.260
4.260
4.020
4.030
111,800
-0.21(-4.95%)
Sep 25, 2006
4.110
4.320
4.070
4.240
101,500
+0.13(+3.16%)
Sep 22, 2006
4.100
4.140
4.020
4.110
468,300
-0.02(-0.48%)
Sep 21, 2006
4.170
4.220
4.100
4.130
719,100
-0.01(-0.24%)
Sep 20, 2006
4.300
4.300
4.100
4.140
386,300
-0.16(-3.72%)
Sep 19, 2006
4.010
4.350
3.900
4.300
350,100
+0.29(+7.23%)
Sep 18, 2006
4.090
4.110
4.010
4.010
94,000
-0.09(-2.20%)
Sep 15, 2006
4.140
4.150
4.050
4.100
343,000
+0.00(+0.00%)
Sep 14, 2006
4.070
4.140
4.060
4.100
224,600
+0.00(+0.00%)
Sep 13, 2006
4.100
4.110
4.040
4.100
134,000
+0.03(+0.74%)
Sep 12, 2006
4.000
4.090
3.980
4.070
100,700
+0.06(+1.50%)
Sep 11, 2006
4.010
4.040
3.930
4.010
68,600
-0.01(-0.25%)
Sep 08, 2006
4.050
4.050
3.980
4.020
389,100
-0.03(-0.74%)
Sep 07, 2006
3.920
4.060
3.920
4.050
420,000
+0.10(+2.53%)
Sep 06, 2006
4.050
4.070
3.950
3.950
176,100
-0.14(-3.42%)
Sep 05, 2006
4.160
4.180
4.010
4.090
418,600
-0.07(-1.68%)
Sep 01, 2006
4.140
4.240
4.000
4.160
224,500
+0.03(+0.73%)
Aug 31, 2006
4.440
4.440
3.870
4.130
1,131,200
-0.26(-5.92%)
Aug 30, 2006
4.440
4.500
4.360
4.390
203,200
-0.06(-1.35%)
Aug 29, 2006
4.240
4.470
4.220
4.450
665,700
+0.26(+6.21%)
Aug 28, 2006
4.200
4.210
4.100
4.190
234,200
+0.02(+0.48%)
Aug 25, 2006
4.120
4.180
4.090
4.170
249,800
+0.03(+0.72%)
Aug 24, 2006
4.210
4.250
4.020
4.140
222,200
-0.04(-0.96%)
Aug 23, 2006
4.030
4.200
3.940
4.180
134,800
+0.19(+4.76%)
Aug 22, 2006
4.000
4.050
3.870
3.990
179,700
-0.02(-0.50%)
Aug 21, 2006
4.040
4.043
3.980
4.010
30,400
-0.06(-1.47%)
Aug 18, 2006
4.100
4.100
3.980
4.070
44,200
+0.01(+0.25%)
Aug 17, 2006
4.050
4.100
4.000
4.060
73,900
-0.03(-0.73%)
Aug 16, 2006
4.140
4.150
4.000
4.090
412,000
-0.01(-0.24%)
Aug 15, 2006
4.150
4.190
4.050
4.100
62,100
+0.04(+0.99%)
Aug 14, 2006
4.120
4.180
4.030
4.060
96,100
-0.04(-0.98%)
Aug 11, 2006
3.790
4.230
3.790
4.100
251,900
-0.31(-7.03%)
Aug 10, 2006
4.040
4.450
3.980
4.410
52,000
+0.34(+8.35%)
Aug 09, 2006
4.260
4.260
4.010
4.070
63,400
-0.09(-2.16%)
Aug 08, 2006
4.370
4.440
4.100
4.160
104,700
-0.19(-4.37%)
Aug 07, 2006
4.370
4.380
4.270
4.350
61,600
-0.09(-2.03%)
Aug 04, 2006
4.500
4.500
4.360
4.440
66,200
-0.04(-0.89%)
Aug 03, 2006
4.420
4.520
4.400
4.480
246,700
+0.01(+0.22%)
Aug 02, 2006
4.430
4.510
4.430
4.470
26,000
+0.06(+1.36%)
Aug 01, 2006
4.520
4.520
4.350
4.410
56,200
-0.18(-3.92%)
Jul 31, 2006
4.470
4.600
4.310
4.590
137,900
+0.04(+0.88%)
Jul 28, 2006
4.400
4.600
4.380
4.550
157,100
+0.18(+4.12%)
Jul 27, 2006
4.380
4.420
4.150
4.370
66,700
+0.04(+0.92%)
Jul 26, 2006
4.400
4.460
4.300
4.330
97,000
-0.16(-3.56%)
Jul 25, 2006
4.450
4.570
4.320
4.490
118,100
+0.06(+1.35%)
Jul 24, 2006
4.220
4.440
4.190
4.430
96,800
+0.21(+4.98%)
Jul 21, 2006
4.220
4.250
4.050
4.220
147,100
-0.06(-1.40%)
Jul 20, 2006
4.550
4.570
4.210
4.280
78,500
-0.21(-4.68%)
Jul 19, 2006
4.530
4.580
4.390
4.490
115,100
-0.01(-0.22%)
Jul 18, 2006
4.400
4.520
4.280
4.500
63,700
+0.16(+3.69%)
Jul 17, 2006
4.120
4.460
4.120
4.340
75,300
+0.15(+3.58%)
Jul 14, 2006
4.050
4.310
4.030
4.190
93,300
+0.04(+0.96%)
Jul 13, 2006
4.300
4.430
4.110
4.150
145,500
-0.26(-5.90%)
Jul 12, 2006
4.550
4.570
4.400
4.410
89,600
-0.17(-3.71%)
Jul 11, 2006
4.370
4.580
4.300
4.580
61,100
+0.16(+3.62%)
Jul 10, 2006
4.290
4.450
4.290
4.420
34,000
+0.13(+3.03%)
Jul 07, 2006
4.330
4.580
4.250
4.290
73,500
-0.21(-4.67%)
Jul 06, 2006
4.470
4.500
4.330
4.500
72,200
+0.02(+0.45%)
Jul 05, 2006
4.400
4.500
4.300
4.480
71,400
-0.08(-1.75%)
Jul 03, 2006
4.420
4.580
4.390
4.560
124,900
+0.03(+0.66%)
Jun 30, 2006
4.530
4.530
4.240
4.530
183,400
-0.02(-0.44%)
Jun 29, 2006
4.340
4.550
4.050
4.550
146,000
+0.26(+6.06%)
Jun 28, 2006
4.300
4.370
4.170
4.290
101,600
-0.01(-0.23%)
Jun 27, 2006
4.300
4.390
4.260
4.300
96,500
+0.01(+0.23%)
Jun 26, 2006
4.180
4.350
4.180
4.290
81,700
+0.13(+3.12%)
Jun 23, 2006
4.250
4.320
4.150
4.160
87,800
-0.17(-3.93%)
Jun 22, 2006
4.480
4.480
4.230
4.330
87,300
-0.20(-4.42%)
Jun 21, 2006
4.420
4.580
4.410
4.530
118,500
+0.13(+2.95%)
Jun 20, 2006
4.230
4.420
4.230
4.400
286,800
+0.17(+4.02%)
Jun 19, 2006
4.180
4.280
4.060
4.230
134,500
+0.02(+0.48%)
Jun 16, 2006
4.440
4.440
4.160
4.210
743,800
-0.24(-5.39%)
Jun 15, 2006
4.280
4.490
4.200
4.450
102,700
+0.25(+5.95%)
Jun 14, 2006
4.010
4.210
4.000
4.200
52,700
+0.17(+4.22%)
Jun 13, 2006
4.000
4.110
4.000
4.030
78,600
+0.03(+0.75%)
Jun 12, 2006
4.010
4.100
3.990
4.000
80,500
-0.03(-0.74%)
Jun 09, 2006
4.250
4.260
4.030
4.030
55,500
-0.17(-4.05%)
Jun 08, 2006
4.050
4.250
4.000
4.200
108,000
+0.14(+3.45%)
Jun 07, 2006
4.110
4.180
4.020
4.060
60,800
+0.00(+0.00%)
Jun 06, 2006
4.150
4.180
4.010
4.060
95,300
-0.09(-2.17%)
Jun 05, 2006
4.290
4.290
4.150
4.150
170,400
-0.18(-4.16%)
Jun 02, 2006
4.350
4.370
4.120
4.330
133,500
+0.06(+1.41%)
Jun 01, 2006
4.040
4.270
4.020
4.270
99,800
+0.24(+5.96%)
May 31, 2006
4.220
4.230
4.000
4.030
122,700
-0.17(-4.05%)
May 30, 2006
4.300
4.300
4.150
4.200
101,200
-0.15(-3.45%)
May 26, 2006
4.310
4.380
4.280
4.350
98,600
+0.12(+2.84%)
May 25, 2006
4.220
4.290
4.160
4.230
96,000
+0.05(+1.20%)
May 24, 2006
4.000
4.240
3.950
4.180
90,900
+0.17(+4.24%)
May 23, 2006
4.150
4.240
4.000
4.010
96,500
-0.12(-2.91%)
May 22, 2006
4.010
4.170
3.960
4.130
115,000
+0.08(+1.98%)
May 19, 2006
4.000
4.100
3.950
4.050
180,200
+0.01(+0.25%)
May 18, 2006
4.060
4.110
4.040
4.040
35,000
-0.03(-0.74%)
May 17, 2006
3.990
4.150
3.930
4.070
84,000
+0.02(+0.49%)
May 16, 2006
3.920
4.120
3.920
4.050
440,400
+0.13(+3.32%)
May 15, 2006
3.150
4.040
3.170
3.920
151,100
-0.08(-2.00%)
May 12, 2006
3.510
4.250
3.510
4.000
243,100
-0.08(-1.96%)
May 11, 2006
3.690
4.250
3.690
4.080
169,900
-0.16(-3.77%)
May 10, 2006
4.290
4.310
4.230
4.240
102,000
-0.05(-1.17%)
May 09, 2006
4.450
4.460
4.280
4.290
216,800
-0.18(-4.03%)
May 08, 2006
4.420
4.500
4.410
4.470
42,100
-0.02(-0.45%)
May 05, 2006
4.500
4.510
4.470
4.490
39,500
+0.03(+0.67%)
May 04, 2006
4.370
4.480
4.320
4.460
58,200
+0.05(+1.13%)
May 03, 2006
4.460
4.480
4.330
4.410
101,300
-0.04(-0.90%)
May 02, 2006
4.470
4.480
4.400
4.450
120,900
-0.06(-1.33%)
May 01, 2006
4.620
4.710
4.440
4.510
113,600
-0.05(-1.10%)
Apr 28, 2006
4.600
4.600
4.510
4.560
83,200
-0.09(-1.94%)
Apr 27, 2006
4.500
4.900
4.450
4.650
241,600
+0.12(+2.65%)
Apr 26, 2006
4.460
4.550
4.420
4.530
68,500
+0.05(+1.12%)
Apr 25, 2006
4.530
4.560
4.420
4.480
239,200
-0.09(-1.97%)
Apr 24, 2006
4.460
4.660
4.430
4.570
152,900
+0.09(+2.01%)
Apr 21, 2006
4.700
4.700
4.420
4.480
2,237,700
-0.11(-2.40%)
Apr 20, 2006
4.790
4.800
4.580
4.590
137,700
-0.19(-3.97%)
Apr 19, 2006
4.920
4.920
4.720
4.780
365,900
-0.15(-3.04%)
Apr 18, 2006
4.650
4.990
4.650
4.930
134,600
+0.31(+6.71%)
Apr 17, 2006
4.600
4.620
4.520
4.620
70,200
+0.05(+1.09%)
Apr 13, 2006
4.560
4.610
4.490
4.570
36,500
+0.01(+0.22%)
Apr 12, 2006
4.020
4.620
4.020
4.560
127,700
+0.05(+1.11%)
Apr 11, 2006
4.480
4.540
4.350
4.510
103,500
+0.05(+1.12%)
Apr 10, 2006
4.460
4.500
4.360
4.460
108,900
+0.00(+0.00%)
Apr 07, 2006
4.650
4.690
4.400
4.460
132,600
-0.16(-3.46%)
Apr 06, 2006
4.590
4.750
4.510
4.620
123,200
+0.03(+0.65%)
Apr 05, 2006
4.600
4.650
4.500
4.590
79,800
-0.03(-0.65%)
Apr 04, 2006
4.670
4.710
4.590
4.620
152,800
-0.06(-1.28%)
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.